intraday_1min_XOM.csv

timestamp,open,high,low,close,volume
2021-01-08 19:54:00,45.48,45.48,45.48,45.48,226
2021-01-08 19:53:00,45.46,45.48,45.46,45.48,580
2021-01-08 19:48:00,45.48,45.48,45.48,45.48,210
2021-01-08 19:45:00,45.45,45.45,45.45,45.45,100
2021-01-08 19:43:00,45.46,45.46,45.46,45.46,100
2021-01-08 19:42:00,45.46,45.46,45.46,45.46,300
2021-01-08 19:41:00,45.46,45.46,45.46,45.46,1000
2021-01-08 19:38:00,45.46,45.46,45.46,45.46,120
2021-01-08 19:32:00,45.45,45.45,45.45,45.45,1000
2021-01-08 19:31:00,45.46,45.46,45.46,45.46,100
2021-01-08 19:23:00,45.45,45.45,45.45,45.45,424
2021-01-08 19:21:00,45.48,45.48,45.47,45.47,285
2021-01-08 19:11:00,45.46,45.48,45.46,45.48,330
2021-01-08 19:09:00,45.46,45.46,45.45,45.45,1010
2021-01-08 19:06:00,45.46,45.46,45.46,45.46,190
2021-01-08 19:05:00,45.46,45.46,45.46,45.46,100
2021-01-08 19:03:00,45.46,45.46,45.46,45.46,540
2021-01-08 19:00:00,45.45,45.45,45.45,45.45,1505
2021-01-08 18:58:00,45.46,45.46,45.46,45.46,400
2021-01-08 18:56:00,45.46,45.46,45.46,45.46,500
2021-01-08 18:52:00,45.46,45.46,45.46,45.46,625
2021-01-08 18:51:00,45.47,45.47,45.47,45.47,1500
2021-01-08 18:50:00,45.48,45.48,45.48,45.48,500
2021-01-08 18:49:00,45.5,45.5,45.5,45.5,272
2021-01-08 18:48:00,45.52,45.52,45.52,45.52,698
2021-01-08 18:42:00,45.52,45.52,45.52,45.52,176
2021-01-08 18:40:00,45.52,45.52,45.52,45.52,106
2021-01-08 18:35:00,45.53,45.53,45.53,45.53,220
2021-01-08 18:33:00,45.53,45.53,45.53,45.53,108
2021-01-08 18:31:00,45.5201,45.5201,45.5201,45.5201,162
2021-01-08 18:26:00,45.52,45.53,45.52,45.53,206
2021-01-08 18:20:00,45.52,45.52,45.52,45.52,3000
2021-01-08 18:19:00,45.52,45.52,45.52,45.52,500
2021-01-08 18:15:00,45.52,45.52,45.5,45.5,300
2021-01-08 18:14:00,45.52,45.52,45.52,45.52,200
2021-01-08 18:11:00,45.52,45.52,45.52,45.52,300
2021-01-08 18:09:00,45.52,45.52,45.52,45.52,415
2021-01-08 18:06:00,45.5,45.5,45.5,45.5,122
2021-01-08 17:59:00,45.51,45.51,45.51,45.51,265
2021-01-08 17:48:00,45.5,45.5,45.5,45.5,145
2021-01-08 17:40:00,45.52,45.53,45.52,45.53,502
2021-01-08 17:38:00,45.52,45.52,45.52,45.52,108
2021-01-08 17:33:00,45.5,45.5,45.5,45.5,2958
2021-01-08 17:32:00,45.5,45.5,45.5,45.5,885
2021-01-08 17:30:00,45.5,45.5,45.5,45.5,110
2021-01-08 17:26:00,45.4701,45.4701,45.4701,45.4701,201
2021-01-08 17:23:00,45.48,45.48,45.47,45.47,620
2021-01-08 17:22:00,45.4702,45.4702,45.4702,45.4702,100
2021-01-08 17:21:00,45.4798,45.4798,45.4798,45.4798,307
2021-01-08 17:14:00,45.47,45.47,45.47,45.47,274
2021-01-08 17:11:00,45.5,45.5,45.4998,45.4998,1417
2021-01-08 17:06:00,45.46,45.4607,45.46,45.4607,1780
2021-01-08 17:04:00,45.5,45.5,45.5,45.5,1078
2021-01-08 17:03:00,45.49,45.49,45.49,45.49,100
2021-01-08 17:01:00,45.5,45.5,45.5,45.5,930
2021-01-08 16:58:00,45.51,45.51,45.51,45.51,805
2021-01-08 16:54:00,45.4602,45.47,45.46,45.46,1851
2021-01-08 16:49:00,45.53,45.53,45.53,45.53,142
2021-01-08 16:42:00,45.52,45.53,45.52,45.53,964
2021-01-08 16:40:00,45.5,45.5,45.5,45.5,191
2021-01-08 16:26:00,45.52,45.52,45.51,45.51,627
2021-01-08 16:23:00,45.51,45.53,45.51,45.53,294
2021-01-08 16:22:00,45.4802,45.4802,45.4802,45.4802,376
2021-01-08 16:20:00,45.51,45.51,45.51,45.51,35384
2021-01-08 16:19:00,45.51,45.51,45.51,45.51,255
2021-01-08 16:18:00,45.52,45.52,45.52,45.52,1359
2021-01-08 16:15:00,45.46,45.52,45.46,45.4802,26437
2021-01-08 16:14:00,45.5,45.5,45.5,45.5,2632
2021-01-08 16:13:00,45.4598,45.46,45.4598,45.46,1137
2021-01-08 16:12:00,45.46,45.46,45.45,45.45,2061
2021-01-08 16:11:00,45.46,45.46,45.45,45.46,10616
2021-01-08 16:10:00,45.46,45.46,45.4598,45.46,2918
2021-01-08 16:09:00,45.46,45.46,45.4598,45.4598,896
2021-01-08 16:06:00,45.46,45.46,45.46,45.46,800
2021-01-08 16:05:00,45.46,45.46,45.46,45.46,1035
2021-01-08 16:04:00,45.4599,45.46,45.45,45.4598,14271
2021-01-08 16:03:00,45.46,45.46,45.46,45.46,136448
2021-01-08 16:02:00,45.45,45.46,45.45,45.46,40516
2021-01-08 16:01:00,45.46,45.46,45.46,45.46,185566
2021-01-08 16:00:00,45.46,45.49,45.4,45.46,699838
2021-01-08 15:59:00,45.4201,45.46,45.42,45.455,272229
2021-01-08 15:58:00,45.42,45.45,45.39,45.425,298354
2021-01-08 15:57:00,45.47,45.49,45.41,45.42,284433
2021-01-08 15:56:00,45.535,45.57,45.46,45.465,339278
2021-01-08 15:55:00,45.53,45.545,45.52,45.53,90187
2021-01-08 15:54:00,45.53,45.545,45.51,45.53,112282
2021-01-08 15:53:00,45.505,45.54,45.48,45.53,125931
2021-01-08 15:52:00,45.555,45.56,45.505,45.505,218461
2021-01-08 15:51:00,45.55,45.58,45.53,45.555,293547
2021-01-08 15:50:00,45.5601,45.57,45.54,45.55,155870
2021-01-08 15:49:00,45.57,45.59,45.555,45.565,84522
2021-01-08 15:48:00,45.555,45.585,45.53,45.57,130497
2021-01-08 15:47:00,45.535,45.56,45.53,45.555,67943
2021-01-08 15:46:00,45.545,45.55,45.52,45.54,64734
2021-01-08 15:45:00,45.54,45.55,45.52,45.545,38809
2021-01-08 15:44:00,45.5416,45.5477,45.51,45.53,47204
2021-01-08 15:43:00,45.555,45.57,45.54,45.54,56161
2021-01-08 15:42:00,45.62,45.62,45.5533,45.555,67342
2021-01-08 15:41:00,45.575,45.62,45.575,45.615,57782
2021-01-08 15:40:00,45.585,45.62,45.57,45.58,69888
2021-01-08 15:39:00,45.58,45.59,45.55,45.59,29699
2021-01-08 15:38:00,45.56,45.585,45.55,45.575,71196
2021-01-08 15:37:00,45.575,45.59,45.56,45.565,23405
2021-01-08 15:36:00,45.635,45.64,45.56,45.5799,74912
2021-01-08 15:35:00,45.59,45.65,45.58,45.64,54898
2021-01-08 15:34:00,45.62,45.625,45.57,45.59,61600
2021-01-08 15:33:00,45.6,45.6279,45.59,45.615,54090
2021-01-08 15:32:00,45.61,45.61,45.58,45.59,62961
2021-01-08 15:31:00,45.64,45.64,45.605,45.615,54541
2021-01-08 15:30:00,45.6346,45.67,45.63,45.63,37918
2021-01-08 15:29:00,45.615,45.64,45.61,45.6358,30157
2021-01-08 15:28:00,45.5928,45.64,45.57,45.62,36122
2021-01-08 15:27:00,45.575,45.61,45.575,45.5999,36499
2021-01-08 15:26:00,45.61,45.615,45.57,45.575,45519
2021-01-08 15:25:00,45.6,45.61,45.58,45.605,24966
2021-01-08 15:24:00,45.6,45.62,45.5721,45.6001,45684
2021-01-08 15:23:00,45.6227,45.63,45.59,45.6,72012
2021-01-08 15:22:00,45.615,45.64,45.59,45.625,40463
2021-01-08 15:21:00,45.675,45.68,45.62,45.62,57222
2021-01-08 15:20:00,45.655,45.68,45.655,45.67,25106
2021-01-08 15:19:00,45.63,45.66,45.62,45.655,23722
2021-01-08 15:18:00,45.64,45.67,45.625,45.63,28757
2021-01-08 15:17:00,45.6915,45.695,45.62,45.63,73860
2021-01-08 15:16:00,45.69,45.7,45.675,45.6961,56425
2021-01-08 15:15:00,45.69,45.71,45.68,45.68,25349
2021-01-08 15:14:00,45.715,45.735,45.685,45.685,46142
2021-01-08 15:13:00,45.715,45.72,45.6723,45.715,56073
2021-01-08 15:12:00,45.711,45.76,45.71,45.71,44130
2021-01-08 15:11:00,45.745,45.75,45.68,45.715,41467
2021-01-08 15:10:00,45.727,45.75,45.722,45.75,28923
2021-01-08 15:09:00,45.7267,45.75,45.72,45.7249,33004
2021-01-08 15:08:00,45.71,45.74,45.705,45.73,53917
2021-01-08 15:07:00,45.73,45.737,45.6916,45.705,33751
2021-01-08 15:06:00,45.7069,45.75,45.7,45.74,31640
2021-01-08 15:05:00,45.7,45.73,45.695,45.705,27204
2021-01-08 15:04:00,45.72,45.72,45.69,45.7,36786
2021-01-08 15:03:00,45.7,45.74,45.68,45.72,37310
2021-01-08 15:02:00,45.68,45.715,45.67,45.699,86456
2021-01-08 15:01:00,45.6403,45.6884,45.635,45.6716,41291
2021-01-08 15:00:00,45.641,45.66,45.62,45.64,41294
2021-01-08 14:59:00,45.64,45.6688,45.62,45.635,23808
2021-01-08 14:58:00,45.67,45.675,45.64,45.65,21970
2021-01-08 14:57:00,45.62,45.66,45.61,45.66,35445
2021-01-08 14:56:00,45.5884,45.64,45.5832,45.63,36818
2021-01-08 14:55:00,45.62,45.62,45.5701,45.58,31829
2021-01-08 14:54:00,45.63,45.635,45.6,45.62,22111
2021-01-08 14:53:00,45.71,45.71,45.6049,45.63,32079
2021-01-08 14:52:00,45.71,45.71,45.68,45.7079,28336
2021-01-08 14:51:00,45.6227,45.71,45.6227,45.71,58988
2021-01-08 14:50:00,45.63,45.64,45.61,45.6249,42957
2021-01-08 14:49:00,45.595,45.62,45.58,45.62,18098
2021-01-08 14:48:00,45.59,45.62,45.5701,45.5923,38643
2021-01-08 14:47:00,45.585,45.6,45.57,45.595,37121
2021-01-08 14:46:00,45.61,45.61,45.55,45.59,72580
2021-01-08 14:45:00,45.615,45.625,45.595,45.61,34977
2021-01-08 14:44:00,45.64,45.645,45.62,45.62,23235
2021-01-08 14:43:00,45.625,45.64,45.57,45.64,47568
2021-01-08 14:42:00,45.6301,45.67,45.63,45.63,31532
2021-01-08 14:41:00,45.7125,45.7177,45.64,45.64,41793
2021-01-08 14:40:00,45.755,45.755,45.68,45.7179,55028
2021-01-08 14:39:00,45.8,45.8,45.754,45.76,46504
2021-01-08 14:38:00,45.8019,45.815,45.78,45.81,56713
2021-01-08 14:37:00,45.7481,45.805,45.7401,45.8001,77806
2021-01-08 14:36:00,45.75,45.77,45.74,45.74,34146
2021-01-08 14:35:00,45.795,45.82,45.6904,45.7431,141965
2021-01-08 14:34:00,45.77,45.8,45.75,45.7945,65777
2021-01-08 14:33:00,45.765,45.78,45.74,45.76,50794
2021-01-08 14:32:00,45.755,45.77,45.745,45.765,54382
2021-01-08 14:31:00,45.695,45.76,45.68,45.7588,76488
2021-01-08 14:30:00,45.7,45.7,45.64,45.7,56823
2021-01-08 14:29:00,45.68,45.725,45.6712,45.695,54410
2021-01-08 14:28:00,45.645,45.69,45.62,45.6755,59357
2021-01-08 14:27:00,45.66,45.7,45.6301,45.64,60847
2021-01-08 14:26:00,45.655,45.69,45.6477,45.65,64086
2021-01-08 14:25:00,45.65,45.66,45.63,45.655,38162
2021-01-08 14:24:00,45.645,45.66,45.63,45.655,44386
2021-01-08 14:23:00,45.6739,45.68,45.64,45.645,33299
2021-01-08 14:22:00,45.66,45.675,45.64,45.67,57723
2021-01-08 14:21:00,45.68,45.69,45.6277,45.655,93801
2021-01-08 14:20:00,45.6712,45.7,45.66,45.67,74280
2021-01-08 14:19:00,45.62,45.68,45.615,45.67,66196
2021-01-08 14:18:00,45.56,45.62,45.56,45.6154,66775
2021-01-08 14:17:00,45.5816,45.59,45.54,45.57,19509
2021-01-08 14:16:00,45.52,45.58,45.52,45.58,46074
2021-01-08 14:15:00,45.555,45.56,45.52,45.52,31206
2021-01-08 14:14:00,45.57,45.579,45.55,45.5523,33030
2021-01-08 14:13:00,45.52,45.58,45.52,45.57,48429
2021-01-08 14:12:00,45.565,45.58,45.49,45.52,98658
2021-01-08 14:11:00,45.505,45.57,45.505,45.565,126032
2021-01-08 14:10:00,45.48,45.51,45.47,45.505,45142
2021-01-08 14:09:00,45.44,45.5,45.435,45.48,52751
2021-01-08 14:08:00,45.45,45.467,45.4245,45.45,27398
2021-01-08 14:07:00,45.4179,45.465,45.405,45.46,31880
2021-01-08 14:06:00,45.3991,45.435,45.39,45.4116,49866
2021-01-08 14:05:00,45.385,45.41,45.375,45.4,20264
2021-01-08 14:04:00,45.3933,45.4,45.345,45.4,69242
2021-01-08 14:03:00,45.43,45.43,45.37,45.4,91426
2021-01-08 14:02:00,45.361,45.4351,45.36,45.43,76848
2021-01-08 14:01:00,45.265,45.37,45.265,45.365,194656
2021-01-08 14:00:00,45.215,45.27,45.185,45.27,47817
2021-01-08 13:59:00,45.2757,45.28,45.21,45.215,38701
2021-01-08 13:58:00,45.265,45.28,45.245,45.271,19426
2021-01-08 13:57:00,45.2799,45.29,45.23,45.2698,26005
2021-01-08 13:56:00,45.21,45.28,45.205,45.27,38820
2021-01-08 13:55:00,45.2244,45.235,45.2,45.22,35402
2021-01-08 13:54:00,45.235,45.26,45.225,45.225,22930
2021-01-08 13:53:00,45.2789,45.2789,45.23,45.23,36253
2021-01-08 13:52:00,45.27,45.285,45.24,45.28,20317
2021-01-08 13:51:00,45.24,45.29,45.21,45.2754,32525
2021-01-08 13:50:00,45.185,45.25,45.16,45.23,68743
2021-01-08 13:49:00,45.19,45.2094,45.185,45.185,27883
2021-01-08 13:48:00,45.24,45.25,45.18,45.1837,31499
2021-01-08 13:47:00,45.27,45.27,45.21,45.23,44755
2021-01-08 13:46:00,45.24,45.29,45.23,45.275,45559
2021-01-08 13:45:00,45.21,45.245,45.17,45.245,48491
2021-01-08 13:44:00,45.22,45.225,45.19,45.2,61009
2021-01-08 13:43:00,45.22,45.23,45.18,45.21,64697
2021-01-08 13:42:00,45.23,45.27,45.18,45.22,54061
2021-01-08 13:41:00,45.215,45.24,45.19,45.225,68999
2021-01-08 13:40:00,45.204,45.235,45.2009,45.21,43561
2021-01-08 13:39:00,45.14,45.21,45.14,45.2,47426
2021-01-08 13:38:00,45.14,45.15,45.11,45.14,58878
2021-01-08 13:37:00,45.2189,45.24,45.14,45.15,56110
2021-01-08 13:36:00,45.14,45.21,45.095,45.21,233722
2021-01-08 13:35:00,45.1661,45.1661,45.115,45.14,73351
2021-01-08 13:34:00,45.2,45.21,45.16,45.16,64720
2021-01-08 13:33:00,45.255,45.26,45.2,45.21,63217
2021-01-08 13:32:00,45.31,45.31,45.24,45.25,35971
2021-01-08 13:31:00,45.3113,45.3355,45.28,45.315,46437
2021-01-08 13:30:00,45.3175,45.34,45.3,45.31,27747
2021-01-08 13:29:00,45.32,45.35,45.3,45.31,23930
2021-01-08 13:28:00,45.33,45.35,45.3,45.315,59609
2021-01-08 13:27:00,45.3,45.3699,45.2973,45.3323,82715
2021-01-08 13:26:00,45.245,45.315,45.24,45.305,62950
2021-01-08 13:25:00,45.21,45.26,45.2,45.245,96707
2021-01-08 13:24:00,45.275,45.29,45.21,45.22,80785
2021-01-08 13:23:00,45.2855,45.31,45.26,45.275,85846
2021-01-08 13:22:00,45.31,45.32,45.27,45.28,34285
2021-01-08 13:21:00,45.3,45.33,45.26,45.31,40596
2021-01-08 13:20:00,45.36,45.37,45.27,45.295,47827
2021-01-08 13:19:00,45.35,45.37,45.32,45.3543,35617
2021-01-08 13:18:00,45.38,45.38,45.345,45.35,34796
2021-01-08 13:17:00,45.41,45.41,45.365,45.37,53800
2021-01-08 13:16:00,45.4449,45.4495,45.39,45.41,65038
2021-01-08 13:15:00,45.51,45.51,45.43,45.44,96517
2021-01-08 13:14:00,45.56,45.56,45.5,45.505,46257
2021-01-08 13:13:00,45.6,45.6,45.5516,45.555,28413
2021-01-08 13:12:00,45.62,45.62,45.5884,45.6,30795
2021-01-08 13:11:00,45.62,45.63,45.605,45.625,20916
2021-01-08 13:10:00,45.6,45.64,45.59,45.63,57830
2021-01-08 13:09:00,45.625,45.6308,45.595,45.6,38957
2021-01-08 13:08:00,45.6,45.625,45.595,45.625,39710
2021-01-08 13:07:00,45.59,45.635,45.585,45.595,79090
2021-01-08 13:06:00,45.56,45.6,45.56,45.585,51639
2021-01-08 13:05:00,45.545,45.565,45.535,45.55,31330
2021-01-08 13:04:00,45.585,45.6,45.54,45.545,57835
2021-01-08 13:03:00,45.585,45.59,45.56,45.5842,41748
2021-01-08 13:02:00,45.61,45.615,45.56,45.58,38872
2021-01-08 13:01:00,45.555,45.609,45.555,45.6084,30156
2021-01-08 13:00:00,45.5598,45.56,45.55,45.56,11236
2021-01-08 12:59:00,45.585,45.59,45.56,45.56,18291
2021-01-08 12:58:00,45.57,45.59,45.57,45.59,19862
2021-01-08 12:57:00,45.59,45.59,45.56,45.57,27879
2021-01-08 12:56:00,45.5365,45.59,45.53,45.59,27186
2021-01-08 12:55:00,45.55,45.565,45.52,45.54,50741
2021-01-08 12:54:00,45.59,45.59,45.5423,45.545,24086
2021-01-08 12:53:00,45.6,45.6,45.57,45.585,34818
2021-01-08 12:52:00,45.58,45.62,45.5673,45.6,50351
2021-01-08 12:51:00,45.57,45.59,45.5628,45.5708,20524
2021-01-08 12:50:00,45.5505,45.585,45.55,45.565,32444
2021-01-08 12:49:00,45.5757,45.6,45.55,45.5575,33593
2021-01-08 12:48:00,45.63,45.6344,45.57,45.5787,46095
2021-01-08 12:47:00,45.605,45.64,45.6,45.635,23002
2021-01-08 12:46:00,45.59,45.61,45.581,45.6084,26285
2021-01-08 12:45:00,45.599,45.6,45.58,45.59,36230
2021-01-08 12:44:00,45.57,45.605,45.5616,45.6,28571
2021-01-08 12:43:00,45.565,45.58,45.535,45.57,35262
2021-01-08 12:42:00,45.6101,45.62,45.56,45.56,42501
2021-01-08 12:41:00,45.6072,45.625,45.6,45.615,28260
2021-01-08 12:40:00,45.6031,45.61,45.59,45.605,30044
2021-01-08 12:39:00,45.675,45.675,45.6,45.6039,91157
2021-01-08 12:38:00,45.6819,45.69,45.66,45.67,45330
2021-01-08 12:37:00,45.6934,45.6984,45.675,45.685,16831
2021-01-08 12:36:00,45.72,45.725,45.671,45.69,43672
2021-01-08 12:35:00,45.7,45.73,45.69,45.72,34883
2021-01-08 12:34:00,45.69,45.7,45.67,45.695,18085
2021-01-08 12:33:00,45.685,45.7,45.66,45.685,32010
2021-01-08 12:32:00,45.74,45.74,45.68,45.685,60251
2021-01-08 12:31:00,45.75,45.775,45.74,45.74,36662
2021-01-08 12:30:00,45.761,45.77,45.74,45.755,29883
2021-01-08 12:29:00,45.76,45.78,45.74,45.765,42601
2021-01-08 12:28:00,45.72,45.7652,45.715,45.7645,409196
2021-01-08 12:27:00,45.725,45.749,45.71,45.715,52709
2021-01-08 12:26:00,45.72,45.73,45.7,45.7219,36151
2021-01-08 12:25:00,45.685,45.73,45.6801,45.72,69605
2021-01-08 12:24:00,45.65,45.69,45.65,45.69,26602
2021-01-08 12:23:00,45.65,45.65,45.625,45.645,32869
2021-01-08 12:22:00,45.645,45.66,45.63,45.64,32863
2021-01-08 12:21:00,45.6328,45.65,45.6316,45.64,29422
2021-01-08 12:20:00,45.62,45.655,45.62,45.637,23793
2021-01-08 12:19:00,45.64,45.65,45.62,45.62,30723
2021-01-08 12:18:00,45.655,45.655,45.6268,45.6301,27183
2021-01-08 12:17:00,45.6216,45.66,45.62,45.6516,46315
2021-01-08 12:16:00,45.6842,45.685,45.62,45.62,80367
2021-01-08 12:15:00,45.684,45.7,45.67,45.68,24951
2021-01-08 12:14:00,45.695,45.7,45.67,45.68,37688
2021-01-08 12:13:00,45.6816,45.7,45.65,45.6916,67423
2021-01-08 12:12:00,45.64,45.69,45.64,45.685,57400
2021-01-08 12:11:00,45.64,45.66,45.63,45.63,31075
2021-01-08 12:10:00,45.5937,45.6484,45.59,45.645,49851
2021-01-08 12:09:00,45.58,45.615,45.58,45.59,58667
2021-01-08 12:08:00,45.595,45.61,45.57,45.575,33239
2021-01-08 12:07:00,45.58,45.6,45.56,45.595,45453
2021-01-08 12:06:00,45.56,45.58,45.54,45.57,59104
2021-01-08 12:05:00,45.535,45.57,45.52,45.551,148264
2021-01-08 12:04:00,45.55,45.56,45.515,45.54,47868
2021-01-08 12:03:00,45.55,45.57,45.53,45.555,26388
2021-01-08 12:02:00,45.61,45.61,45.54,45.54,44171
2021-01-08 12:01:00,45.67,45.67,45.61,45.615,51785
2021-01-08 12:00:00,45.6637,45.67,45.66,45.664,21443
2021-01-08 11:59:00,45.66,45.67,45.64,45.655,38674
2021-01-08 11:58:00,45.63,45.6699,45.61,45.66,20035
2021-01-08 11:57:00,45.66,45.69,45.62,45.6277,50156
2021-01-08 11:56:00,45.64,45.672,45.64,45.67,89672
2021-01-08 11:55:00,45.625,45.66,45.62,45.639,22183
2021-01-08 11:54:00,45.63,45.637,45.595,45.6268,26686
2021-01-08 11:53:00,45.62,45.64,45.61,45.62,53050
2021-01-08 11:52:00,45.64,45.65,45.615,45.62,35257
2021-01-08 11:51:00,45.64,45.66,45.63,45.63,40771
2021-01-08 11:50:00,45.65,45.66,45.6163,45.64,40392
2021-01-08 11:49:00,45.66,45.66,45.63,45.646,52809
2021-01-08 11:48:00,45.6511,45.67,45.65,45.66,36080
2021-01-08 11:47:00,45.62,45.66,45.61,45.6549,58299
2021-01-08 11:46:00,45.6,45.64,45.59,45.63,26471
2021-01-08 11:45:00,45.5956,45.625,45.575,45.59,61074
2021-01-08 11:44:00,45.585,45.6,45.57,45.595,27909
2021-01-08 11:43:00,45.54,45.5859,45.54,45.58,24355
2021-01-08 11:42:00,45.52,45.55,45.515,45.535,60993
2021-01-08 11:41:00,45.54,45.5654,45.51,45.52,30043
2021-01-08 11:40:00,45.56,45.57,45.53,45.54,26413
2021-01-08 11:39:00,45.5554,45.58,45.55,45.56,45651
2021-01-08 11:38:00,45.57,45.57,45.53,45.56,23112
2021-01-08 11:37:00,45.515,45.56,45.51,45.56,35702
2021-01-08 11:36:00,45.48,45.54,45.47,45.52,29976
2021-01-08 11:35:00,45.5101,45.52,45.4571,45.48,30261
2021-01-08 11:34:00,45.515,45.54,45.5,45.5,30531
2021-01-08 11:33:00,45.48,45.52,45.48,45.51,33193
2021-01-08 11:32:00,45.44,45.49,45.44,45.48,45534
2021-01-08 11:31:00,45.4247,45.46,45.389,45.45,60027
2021-01-08 11:30:00,45.43,45.44,45.41,45.425,62377
2021-01-08 11:29:00,45.475,45.4848,45.4301,45.435,65873
2021-01-08 11:28:00,45.44,45.48,45.44,45.48,48456
2021-01-08 11:27:00,45.4716,45.48,45.4401,45.45,28595
2021-01-08 11:26:00,45.485,45.49,45.44,45.473,33183
2021-01-08 11:25:00,45.49,45.495,45.46,45.4801,23207
2021-01-08 11:24:00,45.475,45.52,45.47,45.495,41225
2021-01-08 11:23:00,45.51,45.53,45.47,45.47,37106
2021-01-08 11:22:00,45.47,45.54,45.47,45.505,57627
2021-01-08 11:21:00,45.465,45.48,45.46,45.47,56400
2021-01-08 11:20:00,45.465,45.5,45.465,45.47,36876
2021-01-08 11:19:00,45.48,45.49,45.43,45.47,39869
2021-01-08 11:18:00,45.44,45.485,45.429,45.475,40103
2021-01-08 11:17:00,45.495,45.495,45.42,45.445,47622
2021-01-08 11:16:00,45.55,45.56,45.485,45.4974,48501
2021-01-08 11:15:00,45.4499,45.55,45.445,45.55,206139
2021-01-08 11:14:00,45.355,45.45,45.35,45.445,51318
2021-01-08 11:13:00,45.4,45.4,45.34,45.35,48051
2021-01-08 11:12:00,45.41,45.4199,45.37,45.39,42300
2021-01-08 11:11:00,45.38,45.42,45.37,45.4022,43642
2021-01-08 11:10:00,45.38,45.39,45.35,45.38,38576
2021-01-08 11:09:00,45.41,45.43,45.38,45.38,58007
2021-01-08 11:08:00,45.4116,45.4401,45.3801,45.41,47954
2021-01-08 11:07:00,45.445,45.45,45.41,45.42,37380
2021-01-08 11:06:00,45.461,45.4658,45.42,45.4469,36244
2021-01-08 11:05:00,45.47,45.48,45.44,45.469,40937
2021-01-08 11:04:00,45.484,45.49,45.46,45.4725,36422
2021-01-08 11:03:00,45.49,45.5,45.4701,45.485,46188
2021-01-08 11:02:00,45.47,45.5,45.46,45.485,71169
2021-01-08 11:01:00,45.464,45.48,45.43,45.47,64150
2021-01-08 11:00:00,45.445,45.49,45.4301,45.465,58574
2021-01-08 10:59:00,45.44,45.45,45.42,45.443,42096
2021-01-08 10:58:00,45.365,45.445,45.365,45.43,60799
2021-01-08 10:57:00,45.385,45.415,45.364,45.365,51859
2021-01-08 10:56:00,45.355,45.39,45.355,45.387,21472
2021-01-08 10:55:00,45.3552,45.36,45.3142,45.36,29506
2021-01-08 10:54:00,45.385,45.39,45.345,45.36,40100
2021-01-08 10:53:00,45.345,45.39,45.33,45.385,30453
2021-01-08 10:52:00,45.3837,45.4,45.34,45.34,39477
2021-01-08 10:51:00,45.34,45.4,45.34,45.39,86478
2021-01-08 10:50:00,45.315,45.34,45.29,45.335,70318
2021-01-08 10:49:00,45.285,45.32,45.28,45.315,57078
2021-01-08 10:48:00,45.2742,45.295,45.27,45.29,29052
2021-01-08 10:47:00,45.235,45.29,45.235,45.2799,76257
2021-01-08 10:46:00,45.1937,45.25,45.19,45.235,132101
2021-01-08 10:45:00,45.165,45.195,45.16,45.195,36395
2021-01-08 10:44:00,45.1665,45.1802,45.1227,45.1614,39376
2021-01-08 10:43:00,45.12,45.18,45.12,45.17,33926
2021-01-08 10:42:00,45.11,45.1238,45.09,45.1166,25668
2021-01-08 10:41:00,45.128,45.17,45.1084,45.115,40901
2021-01-08 10:40:00,45.1282,45.15,45.11,45.12,17650
2021-01-08 10:39:00,45.095,45.155,45.0916,45.13,39308
2021-01-08 10:38:00,45.07,45.1,45.05,45.095,45849
2021-01-08 10:37:00,45.015,45.095,45.01,45.07,57832
2021-01-08 10:36:00,45.065,45.0899,45.005,45.005,39793
2021-01-08 10:35:00,45.01,45.07,45.01,45.065,39677
2021-01-08 10:34:00,45.02,45.04,44.995,45.01,279958
2021-01-08 10:33:00,45.0121,45.04,44.97,45.015,65819
2021-01-08 10:32:00,45.065,45.12,45.005,45.01,63120
2021-01-08 10:31:00,44.98,45.07,44.975,45.0616,54010
2021-01-08 10:30:00,44.99,45.0263,44.95,44.9718,119121
2021-01-08 10:29:00,45.0601,45.07,44.98,44.99,59384
2021-01-08 10:28:00,45.115,45.13,45.06,45.06,48994
2021-01-08 10:27:00,45.135,45.1484,45.075,45.1101,62732
2021-01-08 10:26:00,45.14,45.15,45.1232,45.1392,34217
2021-01-08 10:25:00,45.1501,45.155,45.1,45.15,34488
2021-01-08 10:24:00,45.205,45.21,45.1384,45.155,67215
2021-01-08 10:23:00,45.175,45.23,45.16,45.2,41355
2021-01-08 10:22:00,45.21,45.215,45.1608,45.17,70582
2021-01-08 10:21:00,45.22,45.255,45.21,45.2158,38015
2021-01-08 10:20:00,45.35,45.35,45.225,45.225,52002
2021-01-08 10:19:00,45.325,45.34,45.31,45.34,36244
2021-01-08 10:18:00,45.28,45.33,45.24,45.32,49718
2021-01-08 10:17:00,45.2456,45.295,45.22,45.28,52195
2021-01-08 10:16:00,45.29,45.29,45.22,45.2418,53703
2021-01-08 10:15:00,45.33,45.3668,45.2868,45.2868,87378
2021-01-08 10:14:00,45.325,45.329,45.29,45.315,51215
2021-01-08 10:13:00,45.3223,45.34,45.3,45.33,67792
2021-01-08 10:12:00,45.3123,45.33,45.29,45.3255,35936
2021-01-08 10:11:00,45.295,45.35,45.28,45.315,71817
2021-01-08 10:10:00,45.25,45.305,45.25,45.29,51914
2021-01-08 10:09:00,45.26,45.26,45.22,45.255,40209
2021-01-08 10:08:00,45.27,45.2881,45.21,45.25,81743
2021-01-08 10:07:00,45.25,45.29,45.23,45.27,123040
2021-01-08 10:06:00,45.175,45.2623,45.1701,45.254,58540
2021-01-08 10:05:00,45.145,45.18,45.1,45.17,61798
2021-01-08 10:04:00,45.08,45.145,45.08,45.145,67382
2021-01-08 10:03:00,45.02,45.09,44.9601,45.0732,120500
2021-01-08 10:02:00,45.14,45.14,45.0,45.02,107656
2021-01-08 10:01:00,45.11,45.16,45.08,45.14,99054
2021-01-08 10:00:00,45.19,45.19,45.09,45.1,76578
2021-01-08 09:59:00,45.1277,45.2,45.1,45.19,133885
2021-01-08 09:58:00,45.005,45.15,45.005,45.12,74589
2021-01-08 09:57:00,45.06,45.08,45.0,45.0,121744
2021-01-08 09:56:00,45.015,45.0599,45.01,45.05,77012
2021-01-08 09:55:00,45.07,45.095,45.0,45.015,105078
2021-01-08 09:54:00,45.07,45.115,45.04,45.075,76790
2021-01-08 09:53:00,45.08,45.1,45.05,45.07,69788
2021-01-08 09:52:00,45.16,45.17,45.08,45.0801,93268
2021-01-08 09:51:00,45.2,45.235,45.165,45.17,94741
2021-01-08 09:50:00,45.29,45.29,45.19,45.195,125546
2021-01-08 09:49:00,45.32,45.34,45.285,45.2881,60471
2021-01-08 09:48:00,45.25,45.33,45.24,45.325,47985
2021-01-08 09:47:00,45.26,45.31,45.22,45.25,36644
2021-01-08 09:46:00,45.39,45.3975,45.26,45.26,47538
2021-01-08 09:45:00,45.38,45.42,45.3134,45.39,64261
2021-01-08 09:44:00,45.35,45.43,45.33,45.38,61505
2021-01-08 09:43:00,45.29,45.37,45.285,45.34,66505
2021-01-08 09:42:00,45.17,45.35,45.13,45.2811,103572
2021-01-08 09:41:00,45.29,45.31,45.15,45.17,112508
2021-01-08 09:40:00,45.36,45.36,45.26,45.295,119468
2021-01-08 09:39:00,45.415,45.42,45.335,45.3669,82365
2021-01-08 09:38:00,45.435,45.45,45.3872,45.4,89140
2021-01-08 09:37:00,45.444,45.46,45.39,45.44,59759
2021-01-08 09:36:00,45.31,45.49,45.2906,45.4301,156375
2021-01-08 09:35:00,45.33,45.33,45.2323,45.315,92073
2021-01-08 09:34:00,45.215,45.36,45.18,45.3,106832
2021-01-08 09:33:00,45.27,45.3,45.19,45.2139,113850
2021-01-08 09:32:00,45.38,45.46,45.24,45.275,142891
2021-01-08 09:31:00,45.2,45.4,45.18,45.3756,1028332
2021-01-08 09:30:00,45.29,45.35,45.17,45.17,7294
2021-01-08 09:29:00,45.31,45.31,45.23,45.23,11167
2021-01-08 09:28:00,45.31,45.32,45.3,45.32,1601
2021-01-08 09:26:00,45.31,45.34,45.31,45.34,1299
2021-01-08 09:25:00,45.31,45.31,45.3,45.3,1402
2021-01-08 09:24:00,45.32,45.32,45.3102,45.3102,886
2021-01-08 09:23:00,45.35,45.35,45.32,45.32,3548
2021-01-08 09:22:00,45.35,45.35,45.35,45.35,2735
2021-01-08 09:21:00,45.36,45.37,45.36,45.36,1649
2021-01-08 09:20:00,45.36,45.36,45.36,45.36,1992
2021-01-08 09:19:00,45.38,45.38,45.35,45.35,7037
2021-01-08 09:18:00,45.41,45.41,45.39,45.39,2236
2021-01-08 09:16:00,45.38,45.38,45.38,45.38,284
2021-01-08 09:15:00,45.38,45.38,45.38,45.38,1559
2021-01-08 09:14:00,45.38,45.38,45.3798,45.3798,2356
2021-01-08 09:13:00,45.37,45.3799,45.37,45.37,1409
2021-01-08 09:12:00,45.34,45.35,45.34,45.35,1035
2021-01-08 09:09:00,45.31,45.33,45.31,45.33,1002
2021-01-08 09:08:00,45.3,45.31,45.3,45.31,576
2021-01-08 09:07:00,45.2902,45.2902,45.29,45.29,343
2021-01-08 09:05:00,45.28,45.28,45.28,45.28,275
2021-01-08 09:04:00,45.27,45.27,45.27,45.27,335
2021-01-08 09:03:00,45.3,45.3,45.25,45.26,6166
2021-01-08 09:02:00,45.3,45.3,45.3,45.3,187
2021-01-08 09:01:00,45.31,45.31,45.31,45.31,623
2021-01-08 09:00:00,45.31,45.31,45.31,45.31,538
2021-01-08 08:59:00,45.31,45.31,45.31,45.31,1338
2021-01-08 08:58:00,45.31,45.31,45.3002,45.3002,515
2021-01-08 08:57:00,45.3,45.3,45.3,45.3,275
2021-01-08 08:56:00,45.32,45.32,45.31,45.31,971
2021-01-08 08:55:00,45.32,45.33,45.32,45.33,293
2021-01-08 08:54:00,45.33,45.35,45.33,45.35,800
2021-01-08 08:53:00,45.32,45.32,45.32,45.32,554
2021-01-08 08:48:00,45.31,45.31,45.31,45.31,212
2021-01-08 08:47:00,45.36,45.36,45.36,45.36,520
2021-01-08 08:46:00,45.35,45.36,45.35,45.36,617
2021-01-08 08:45:00,45.31,45.34,45.31,45.33,3262
2021-01-08 08:44:00,45.31,45.31,45.31,45.31,1067
2021-01-08 08:43:00,45.32,45.32,45.3,45.3,3199
2021-01-08 08:42:00,45.3,45.32,45.3,45.32,2576
2021-01-08 08:41:00,45.31,45.31,45.27,45.3,2632
2021-01-08 08:40:00,45.32,45.32,45.32,45.32,2091
2021-01-08 08:39:00,45.2999,45.2999,45.2999,45.2999,1084
2021-01-08 08:38:00,45.3,45.3,45.29,45.29,803
2021-01-08 08:35:00,45.29,45.29,45.29,45.29,267
2021-01-08 08:34:00,45.27,45.27,45.21,45.21,2230
2021-01-08 08:32:00,45.29,45.32,45.22,45.25,10778
2021-01-08 08:31:00,45.36,45.36,45.3,45.3,3157
2021-01-08 08:29:00,45.39,45.39,45.37,45.37,866
2021-01-08 08:28:00,45.42,45.47,45.42,45.47,1469
2021-01-08 08:27:00,45.35,45.45,45.35,45.45,8474
2021-01-08 08:26:00,45.3398,45.35,45.3398,45.35,4385
2021-01-08 08:24:00,45.33,45.33,45.33,45.33,202
2021-01-08 08:23:00,45.32,45.33,45.32,45.33,2833
2021-01-08 08:22:00,45.31,45.32,45.3,45.31,1418
2021-01-08 08:21:00,45.3,45.3,45.3,45.3,868
2021-01-08 08:20:00,45.33,45.33,45.33,45.33,235
2021-01-08 08:19:00,45.3298,45.3298,45.3298,45.3298,1112
2021-01-08 08:15:00,45.32,45.32,45.32,45.32,276
2021-01-08 08:14:00,45.3,45.32,45.3,45.32,1106
2021-01-08 08:13:00,45.33,45.33,45.31,45.31,1897
2021-01-08 08:12:00,45.31,45.31,45.31,45.31,230
2021-01-08 08:09:00,45.29,45.3,45.28,45.28,680
2021-01-08 08:07:00,45.33,45.33,45.33,45.33,412
2021-01-08 08:05:00,45.26,45.26,45.26,45.26,501
2021-01-08 08:04:00,45.3,45.33,45.25,45.33,7111
2021-01-08 08:03:00,45.26,45.27,45.26,45.27,391
2021-01-08 08:02:00,45.31,45.31,45.31,45.31,735
2021-01-08 08:01:00,45.19,45.38,45.19,45.31,29050
2021-01-08 08:00:00,45.3,45.3,45.3,45.3,454
2021-01-08 07:59:00,45.3,45.3,45.3,45.3,251
2021-01-08 07:58:00,45.3,45.3,45.3,45.3,127
2021-01-08 07:57:00,45.3,45.3,45.3,45.3,17014
2021-01-08 07:55:00,45.3,45.3,45.3,45.3,230
2021-01-08 07:52:00,45.31,45.31,45.31,45.31,303
2021-01-08 07:51:00,45.32,45.32,45.32,45.32,527
2021-01-08 07:50:00,45.33,45.33,45.33,45.33,111
2021-01-08 07:48:00,45.33,45.33,45.33,45.33,269
2021-01-08 07:46:00,45.3,45.3,45.3,45.3,119
2021-01-08 07:44:00,45.3,45.3,45.3,45.3,492
2021-01-08 07:43:00,45.31,45.31,45.31,45.31,192
2021-01-08 07:42:00,45.32,45.32,45.32,45.32,404
2021-01-08 07:41:00,45.31,45.31,45.31,45.31,241
2021-01-08 07:40:00,45.31,45.31,45.3,45.31,455
2021-01-08 07:38:00,45.34,45.34,45.34,45.34,525
2021-01-08 07:35:00,45.3,45.3,45.3,45.3,306
2021-01-08 07:34:00,45.33,45.37,45.33,45.37,1079
2021-01-08 07:33:00,45.35,45.35,45.29,45.29,4179
2021-01-08 07:31:00,45.34,45.36,45.34,45.36,1424
2021-01-08 07:29:00,45.29,45.29,45.29,45.29,676
2021-01-08 07:28:00,45.34,45.34,45.34,45.34,308
2021-01-08 07:26:00,45.35,45.35,45.35,45.35,105
2021-01-08 07:24:00,45.33,45.35,45.33,45.35,513
2021-01-08 07:22:00,45.31,45.31,45.29,45.29,1788
2021-01-08 07:21:00,45.31,45.35,45.31,45.35,408
2021-01-08 07:19:00,45.34,45.34,45.34,45.34,194
2021-01-08 07:18:00,45.29,45.35,45.29,45.32,2512
2021-01-08 07:17:00,45.33,45.35,45.28,45.35,474
2021-01-08 07:16:00,45.35,45.35,45.35,45.35,1252
2021-01-08 07:13:00,45.32,45.37,45.32,45.37,1823
2021-01-08 07:12:00,45.29,45.33,45.29,45.31,2511
2021-01-08 07:11:00,45.27,45.28,45.27,45.28,210
2021-01-08 07:10:00,45.24,45.26,45.24,45.26,3137
2021-01-08 07:09:00,45.24,45.24,45.24,45.24,472
2021-01-08 07:02:00,45.2,45.2,45.2,45.2,375
2021-01-08 07:01:00,45.23,45.23,45.19,45.19,2455
2021-01-08 06:45:00,45.2,45.25,45.2,45.25,446
2021-01-08 06:36:00,45.2,45.2,45.2,45.2,445
2021-01-08 06:20:00,45.2,45.2,45.2,45.2,400
2021-01-08 06:09:00,45.16,45.16,45.16,45.16,154
2021-01-08 06:00:00,45.2,45.2,45.2,45.2,319
2021-01-08 05:52:00,45.2,45.2,45.2,45.2,143
2021-01-08 05:51:00,45.2,45.2,45.2,45.2,1495
2021-01-08 05:50:00,45.15,45.19,45.15,45.19,381
2021-01-08 05:39:00,45.19,45.19,45.19,45.19,500
2021-01-08 05:34:00,45.2,45.2,45.2,45.2,500
2021-01-08 05:31:00,45.17,45.17,45.17,45.17,112
2021-01-08 05:28:00,45.2,45.2,45.2,45.2,576
2021-01-08 05:16:00,45.25,45.25,45.25,45.25,400
2021-01-08 05:12:00,45.21,45.21,45.15,45.19,1640
2021-01-08 05:01:00,45.21,45.21,45.21,45.21,100
2021-01-08 04:49:00,45.16,45.24,45.16,45.24,571
2021-01-08 04:39:00,45.15,45.15,45.15,45.15,204
2021-01-08 04:17:00,45.21,45.21,45.21,45.21,100
2021-01-08 04:12:00,45.21,45.21,45.21,45.21,100
2021-01-08 04:04:00,45.25,45.4,45.25,45.4,2706
2021-01-07 20:00:00,44.94,44.98,44.94,44.98,1387
2021-01-07 19:59:00,44.95,44.95,44.95,44.95,310
2021-01-07 19:52:00,44.93,44.93,44.93,44.93,126
2021-01-07 19:47:00,44.95,44.95,44.95,44.95,711
2021-01-07 19:46:00,44.98,44.98,44.98,44.98,102
2021-01-07 19:38:00,44.97,44.97,44.97,44.97,267
2021-01-07 19:34:00,44.98,44.98,44.98,44.98,100
2021-01-07 19:28:00,44.96,44.96,44.96,44.96,222
2021-01-07 19:27:00,44.96,44.98,44.96,44.98,606
2021-01-07 19:20:00,44.98,44.98,44.98,44.98,127
2021-01-07 19:15:00,44.96,44.96,44.96,44.96,101
2021-01-07 19:10:00,44.96,44.96,44.96,44.96,100
2021-01-07 19:08:00,44.98,44.98,44.98,44.98,100
2021-01-07 19:05:00,44.97,44.98,44.97,44.98,500
2021-01-07 19:01:00,44.97,44.98,44.96,44.96,852
2021-01-07 19:00:00,44.98,44.98,44.98,44.98,163
2021-01-07 18:59:00,44.98,44.98,44.98,44.98,369
2021-01-07 18:58:00,44.98,44.98,44.98,44.98,250
2021-01-07 18:57:00,44.98,44.98,44.98,44.98,100
2021-01-07 18:53:00,44.95,44.95,44.95,44.95,235
2021-01-07 18:51:00,44.95,44.95,44.95,44.95,334
2021-01-07 18:50:00,44.94,44.94,44.94,44.94,100
2021-01-07 18:48:00,44.95,44.95,44.95,44.95,100
2021-01-07 18:46:00,44.94,44.94,44.94,44.94,300
2021-01-07 18:45:00,44.95,44.95,44.95,44.95,101
2021-01-07 18:41:00,44.94,44.94,44.94,44.94,300
2021-01-07 18:36:00,44.95,44.95,44.95,44.95,389
2021-01-07 18:33:00,44.97,44.97,44.97,44.97,100
2021-01-07 18:25:00,44.95,44.95,44.95,44.95,375
2021-01-07 18:23:00,44.94,44.95,44.94,44.95,774
2021-01-07 18:18:00,44.92,44.92,44.92,44.92,100
2021-01-07 18:17:00,44.94,44.95,44.94,44.95,300
2021-01-07 17:59:00,44.9,44.9,44.9,44.9,340
2021-01-07 17:58:00,44.91,44.91,44.9,44.9,778
2021-01-07 17:57:00,44.9,44.9,44.9,44.9,156
2021-01-07 17:55:00,44.92,44.92,44.92,44.92,838
2021-01-07 17:53:00,44.92,44.92,44.92,44.92,337
2021-01-07 17:46:00,44.9,44.9,44.9,44.9,124
2021-01-07 17:45:00,44.92,44.92,44.92,44.92,105
2021-01-07 17:38:00,44.93,44.93,44.93,44.93,204
2021-01-07 17:23:00,44.9,44.9,44.9,44.9,167
2021-01-07 17:22:00,44.93,44.96,44.93,44.93,12632
2021-01-07 17:21:00,44.93,44.93,44.93,44.93,125
2021-01-07 17:19:00,44.93,44.93,44.93,44.93,132
2021-01-07 17:18:00,44.93,44.93,44.93,44.93,343
2021-01-07 17:17:00,44.9,44.96,44.85,44.96,5874
2021-01-07 17:13:00,44.9,44.9,44.9,44.9,206
2021-01-07 17:10:00,44.91,44.91,44.91,44.91,579
2021-01-07 17:09:00,44.95,44.96,44.95,44.95,181124
2021-01-07 17:07:00,44.95,44.95,44.95,44.95,8414
2021-01-07 16:57:00,44.95,44.95,44.95,44.95,182
2021-01-07 16:55:00,44.95,44.95,44.95,44.95,4062
2021-01-07 16:49:00,44.9501,44.9501,44.9501,44.9501,120
2021-01-07 16:48:00,44.9502,44.97,44.9502,44.97,819
2021-01-07 16:44:00,44.95,44.95,44.95,44.95,127
2021-01-07 16:42:00,44.96,44.96,44.96,44.96,179
2021-01-07 16:40:00,44.97,44.97,44.97,44.97,312
2021-01-07 16:39:00,44.97,44.97,44.97,44.97,232
2021-01-07 16:35:00,44.98,44.98,44.98,44.98,174
2021-01-07 16:32:00,44.98,44.98,44.98,44.98,103
2021-01-07 16:21:00,44.93,44.93,44.93,44.93,102
2021-01-07 16:14:00,44.98,44.98,44.98,44.98,411
2021-01-07 16:12:00,44.951,44.951,44.951,44.951,4560
2021-01-07 16:10:00,44.91,44.96,44.91,44.91,384
2021-01-07 16:09:00,44.99,44.99,44.99,44.99,31599
2021-01-07 16:08:00,45.0,45.0,44.9902,44.9902,351
2021-01-07 16:07:00,44.99,44.99,44.99,44.99,4105
2021-01-07 16:06:00,44.9,44.99,44.9,44.99,2985
2021-01-07 16:05:00,44.9,44.9,44.9,44.9,270
2021-01-07 16:04:00,44.95,44.95,44.9,44.9,700
2021-01-07 16:03:00,44.96,44.96,44.94,44.96,68367
2021-01-07 16:02:00,44.96,44.96,44.9302,44.96,51009
2021-01-07 16:01:00,44.96,44.96,44.9302,44.96,113492
2021-01-07 16:00:00,44.825,44.99,44.825,44.95,840157
2021-01-07 15:59:00,44.86,44.895,44.82,44.82,312247
2021-01-07 15:58:00,44.81,44.89,44.81,44.86,238392
2021-01-07 15:57:00,44.86,44.86,44.81,44.81,281176
2021-01-07 15:56:00,44.945,44.96,44.85,44.86,400556
2021-01-07 15:55:00,44.935,44.97,44.92,44.945,108154
2021-01-07 15:54:00,44.95,44.97,44.93,44.93,86387
2021-01-07 15:53:00,44.9443,44.96,44.93,44.9507,78951
2021-01-07 15:52:00,44.955,44.98,44.94,44.9416,70114
2021-01-07 15:51:00,45.0,45.0,44.94,44.955,106512
2021-01-07 15:50:00,44.965,45.008,44.965,45.001,63825
2021-01-07 15:49:00,45.0,45.0075,44.95,44.965,57989
2021-01-07 15:48:00,44.995,45.01,44.985,44.995,41973
2021-01-07 15:47:00,45.005,45.045,44.99,44.995,65395
2021-01-07 15:46:00,45.015,45.03,44.991,45.005,73595
2021-01-07 15:45:00,44.985,45.015,44.97,45.015,97944
2021-01-07 15:44:00,45.0,45.025,44.97,44.985,76094
2021-01-07 15:43:00,45.025,45.0499,45.0,45.0037,56685
2021-01-07 15:42:00,45.0601,45.07,45.01,45.025,57422
2021-01-07 15:41:00,45.08,45.08,45.06,45.065,33160
2021-01-07 15:40:00,45.08,45.09,45.07,45.09,47621
2021-01-07 15:39:00,45.06,45.08,45.05,45.0799,146438
2021-01-07 15:38:00,45.025,45.08,45.015,45.065,95679
2021-01-07 15:37:00,45.0484,45.06,45.0119,45.03,43700
2021-01-07 15:36:00,45.03,45.05,45.01,45.045,52160
2021-01-07 15:35:00,45.05,45.07,45.021,45.025,85109
2021-01-07 15:34:00,45.07,45.0799,45.045,45.0599,49417
2021-01-07 15:33:00,45.06,45.0757,45.045,45.0684,59346
2021-01-07 15:32:00,45.055,45.075,45.041,45.06,34246
2021-01-07 15:31:00,45.015,45.055,45.015,45.05,66232
2021-01-07 15:30:00,45.0131,45.02,44.99,45.0167,53354
2021-01-07 15:29:00,45.025,45.04,45.01,45.015,26964
2021-01-07 15:28:00,45.015,45.06,45.015,45.025,70249
2021-01-07 15:27:00,45.03,45.03,45.01,45.015,24042
2021-01-07 15:26:00,45.03,45.04,45.02,45.03,61165
2021-01-07 15:25:00,45.0384,45.05,45.03,45.03,45163
2021-01-07 15:24:00,45.005,45.04,45.0,45.04,61165
2021-01-07 15:23:00,45.025,45.025,45.0,45.0038,39054
2021-01-07 15:22:00,44.99,45.03,44.9816,45.025,63443
2021-01-07 15:21:00,44.955,44.99,44.945,44.985,82342
2021-01-07 15:20:00,44.94,44.96,44.935,44.96,39539
2021-01-07 15:19:00,44.955,44.96,44.93,44.935,25205
2021-01-07 15:18:00,44.935,44.96,44.925,44.955,37925
2021-01-07 15:17:00,44.945,44.97,44.93,44.93,47051
2021-01-07 15:16:00,44.93,44.95,44.925,44.945,33938
2021-01-07 15:15:00,44.905,44.94,44.895,44.94,52738
2021-01-07 15:14:00,44.915,44.93,44.86,44.9,55418
2021-01-07 15:13:00,44.895,44.93,44.895,44.9099,44384
2021-01-07 15:12:00,44.935,44.94,44.89,44.89,40123
2021-01-07 15:11:00,44.915,44.94,44.905,44.94,44081
2021-01-07 15:10:00,44.9175,44.94,44.915,44.92,57520
2021-01-07 15:09:00,44.9,44.92,44.89,44.915,44195
2021-01-07 15:08:00,44.935,44.94,44.88,44.895,23640
2021-01-07 15:07:00,44.965,44.965,44.92,44.9399,38533
2021-01-07 15:06:00,44.99,44.99,44.965,44.965,22453
2021-01-07 15:05:00,44.975,44.99,44.96,44.99,27533
2021-01-07 15:04:00,44.96,44.98,44.955,44.975,23832
2021-01-07 15:03:00,44.975,44.98,44.95,44.965,25505
2021-01-07 15:02:00,44.95,44.98,44.95,44.975,41097
2021-01-07 15:01:00,44.925,44.97,44.925,44.96,122816
2021-01-07 15:00:00,44.83,44.93,44.825,44.93,103554
2021-01-07 14:59:00,44.83,44.86,44.82,44.825,51358
2021-01-07 14:58:00,44.83,44.83,44.805,44.825,34028
2021-01-07 14:57:00,44.86,44.86,44.83,44.8377,36380
2021-01-07 14:56:00,44.87,44.88,44.84,44.865,40544
2021-01-07 14:55:00,44.82,44.87,44.82,44.865,32305
2021-01-07 14:54:00,44.82,44.8284,44.8132,44.8275,22295
2021-01-07 14:53:00,44.835,44.84,44.81,44.81,25231
2021-01-07 14:52:00,44.81,44.84,44.81,44.8301,38477
2021-01-07 14:51:00,44.83,44.84,44.805,44.805,23341
2021-01-07 14:50:00,44.855,44.86,44.82,44.83,30435
2021-01-07 14:49:00,44.85,44.86,44.845,44.855,39681
2021-01-07 14:48:00,44.8377,44.86,44.815,44.85,51012
2021-01-07 14:47:00,44.875,44.88,44.83,44.835,46031
2021-01-07 14:46:00,44.86,44.905,44.85,44.88,80927
2021-01-07 14:45:00,44.8519,44.87,44.85,44.855,49268
2021-01-07 14:44:00,44.885,44.8869,44.85,44.86,41663
2021-01-07 14:43:00,44.875,44.89,44.86,44.88,41691
2021-01-07 14:42:00,44.87,44.9,44.87,44.875,43717
2021-01-07 14:41:00,44.8653,44.8877,44.85,44.87,48463
2021-01-07 14:40:00,44.865,44.8753,44.855,44.865,33548
2021-01-07 14:39:00,44.85,44.87,44.84,44.86,39520
2021-01-07 14:38:00,44.825,44.86,44.825,44.855,34978
2021-01-07 14:37:00,44.84,44.85,44.82,44.825,19214
2021-01-07 14:36:00,44.81,44.85,44.81,44.85,34486
2021-01-07 14:35:00,44.815,44.82,44.8,44.81,32283
2021-01-07 14:34:00,44.785,44.82,44.775,44.815,33701
2021-01-07 14:33:00,44.8,44.8,44.78,44.7881,43715
2021-01-07 14:32:00,44.79,44.81,44.7872,44.8,20591
2021-01-07 14:31:00,44.775,44.795,44.775,44.78,25090
2021-01-07 14:30:00,44.77,44.78,44.75,44.7754,24208
2021-01-07 14:29:00,44.765,44.78,44.76,44.7717,18836
2021-01-07 14:28:00,44.78,44.8,44.765,44.765,24029
2021-01-07 14:27:00,44.78,44.8,44.76,44.77,31557
2021-01-07 14:26:00,44.73,44.79,44.72,44.7875,25096
2021-01-07 14:25:00,44.735,44.75,44.72,44.73,24747
2021-01-07 14:24:00,44.74,44.75,44.7243,44.739,28041
2021-01-07 14:23:00,44.7423,44.75,44.72,44.735,21682
2021-01-07 14:22:00,44.76,44.77,44.74,44.75,27545
2021-01-07 14:21:00,44.755,44.775,44.73,44.77,35699
2021-01-07 14:20:00,44.77,44.77,44.72,44.755,28443
2021-01-07 14:19:00,44.77,44.79,44.77,44.7751,39972
2021-01-07 14:18:00,44.7721,44.785,44.76,44.77,28966
2021-01-07 14:17:00,44.765,44.78,44.765,44.7775,21575
2021-01-07 14:16:00,44.78,44.78,44.73,44.765,32646
2021-01-07 14:15:00,44.765,44.79,44.73,44.7854,81365
2021-01-07 14:14:00,44.79,44.79,44.76,44.763,38519
2021-01-07 14:13:00,44.81,44.815,44.765,44.7914,26935
2021-01-07 14:12:00,44.83,44.84,44.81,44.82,27830
2021-01-07 14:11:00,44.8016,44.82,44.79,44.82,25817
2021-01-07 14:10:00,44.79,44.81,44.76,44.8,48809
2021-01-07 14:09:00,44.79,44.795,44.78,44.795,19651
2021-01-07 14:08:00,44.76,44.79,44.7501,44.785,34151
2021-01-07 14:07:00,44.79,44.8,44.765,44.765,19937
2021-01-07 14:06:00,44.815,44.815,44.77,44.785,24023
2021-01-07 14:05:00,44.7421,44.83,44.7421,44.82,31088
2021-01-07 14:04:00,44.8,44.8,44.735,44.75,37869
2021-01-07 14:03:00,44.823,44.8264,44.78,44.8,46367
2021-01-07 14:02:00,44.81,44.83,44.79,44.82,29546
2021-01-07 14:01:00,44.77,44.815,44.76,44.81,30628
2021-01-07 14:00:00,44.74,44.78,44.735,44.77,32430
2021-01-07 13:59:00,44.72,44.75,44.71,44.745,41606
2021-01-07 13:58:00,44.76,44.77,44.715,44.715,33943
2021-01-07 13:57:00,44.81,44.825,44.76,44.76,48760
2021-01-07 13:56:00,44.795,44.83,44.795,44.815,38846
2021-01-07 13:55:00,44.735,44.8,44.7331,44.795,46376
2021-01-07 13:54:00,44.735,44.75,44.715,44.735,38784
2021-01-07 13:53:00,44.73,44.7399,44.705,44.735,62958
2021-01-07 13:52:00,44.73,44.74,44.705,44.725,38084
2021-01-07 13:51:00,44.69,44.74,44.685,44.735,25860
2021-01-07 13:50:00,44.69,44.72,44.68,44.68,18905
2021-01-07 13:49:00,44.72,44.72,44.685,44.69,40362
2021-01-07 13:48:00,44.75,44.78,44.72,44.7285,53767
2021-01-07 13:47:00,44.77,44.77,44.73,44.75,32442
2021-01-07 13:46:00,44.77,44.8,44.76,44.7691,50784
2021-01-07 13:45:00,44.75,44.775,44.74,44.768,33918
2021-01-07 13:44:00,44.73,44.765,44.715,44.76,30599
2021-01-07 13:43:00,44.71,44.745,44.7,44.74,20197
2021-01-07 13:42:00,44.705,44.72,44.695,44.71,34606
2021-01-07 13:41:00,44.72,45.05,44.661,44.705,74168
2021-01-07 13:40:00,44.72,44.725,44.69,44.715,40493
2021-01-07 13:39:00,44.74,44.76,44.715,44.72,35993
2021-01-07 13:38:00,44.7,44.75,44.695,44.735,68801
2021-01-07 13:37:00,44.745,44.745,44.69,44.6978,35006
2021-01-07 13:36:00,44.69,44.765,44.685,44.745,71586
2021-01-07 13:35:00,44.76,44.76,44.69,44.7,56352
2021-01-07 13:34:00,44.785,44.785,44.75,44.76,30450
2021-01-07 13:33:00,44.75,44.8,44.735,44.79,56989
2021-01-07 13:32:00,44.77,44.775,44.72,44.755,36953
2021-01-07 13:31:00,44.725,44.795,44.71,44.77,307218
2021-01-07 13:30:00,44.8,44.8,44.72,44.72,112086
2021-01-07 13:29:00,44.815,44.82,44.8,44.805,27961
2021-01-07 13:28:00,44.81,44.82,44.81,44.81,29567
2021-01-07 13:27:00,44.83,44.84,44.81,44.81,27830
2021-01-07 13:26:00,44.84,44.86,44.815,44.83,40514
2021-01-07 13:25:00,44.81,44.85,44.81,44.845,37245
2021-01-07 13:24:00,44.81,44.825,44.8,44.81,47485
2021-01-07 13:23:00,44.845,44.85,44.8,44.81,49600
2021-01-07 13:22:00,44.92,44.93,44.8416,44.8447,46221
2021-01-07 13:21:00,44.89,44.925,44.88,44.92,41336
2021-01-07 13:20:00,44.91,44.925,44.86,44.89,56329
2021-01-07 13:19:00,44.925,44.96,44.91,44.91,50695
2021-01-07 13:18:00,44.9,44.94,44.895,44.93,44024
2021-01-07 13:17:00,44.92,44.925,44.88,44.905,76307
2021-01-07 13:16:00,44.95,44.96,44.91,44.92,43551
2021-01-07 13:15:00,44.975,44.99,44.94,44.95,45773
2021-01-07 13:14:00,44.995,45.0,44.97,44.975,32243
2021-01-07 13:13:00,45.01,45.02,44.99,45.0,27031
2021-01-07 13:12:00,45.04,45.055,45.0,45.01,28105
2021-01-07 13:11:00,45.02,45.05,45.015,45.05,41844
2021-01-07 13:10:00,45.02,45.06,45.015,45.025,39334
2021-01-07 13:09:00,45.03,45.035,44.995,45.015,75725
2021-01-07 13:08:00,45.03,45.05,45.02,45.02,26125
2021-01-07 13:07:00,45.065,45.065,45.025,45.035,26277
2021-01-07 13:06:00,45.09,45.095,45.06,45.06,28668
2021-01-07 13:05:00,45.085,45.12,45.0747,45.095,34534
2021-01-07 13:04:00,45.085,45.1,45.0721,45.08,29847
2021-01-07 13:03:00,45.11,45.125,45.08,45.08,50214
2021-01-07 13:02:00,45.115,45.14,45.1,45.115,23657
2021-01-07 13:01:00,45.08,45.12,45.075,45.115,24370
2021-01-07 13:00:00,45.065,45.08,45.045,45.075,26962
2021-01-07 12:59:00,45.08,45.08,45.04,45.065,23701
2021-01-07 12:58:00,45.09,45.11,45.08,45.08,39987
2021-01-07 12:57:00,45.07,45.0887,45.05,45.085,29461
2021-01-07 12:56:00,45.12,45.125,45.07,45.07,59795
2021-01-07 12:55:00,45.13,45.135,45.11,45.115,27624
2021-01-07 12:54:00,45.115,45.145,45.115,45.125,107695
2021-01-07 12:53:00,45.1121,45.135,45.105,45.115,41779
2021-01-07 12:52:00,45.09,45.12,45.065,45.1155,26400
2021-01-07 12:51:00,45.0571,45.1,45.05,45.095,27396
2021-01-07 12:50:00,45.03,45.05,45.01,45.05,34400
2021-01-07 12:49:00,45.065,45.0699,45.03,45.03,30843
2021-01-07 12:48:00,45.1047,45.1047,45.06,45.06,23405
2021-01-07 12:47:00,45.11,45.12,45.09,45.105,26841
2021-01-07 12:46:00,45.13,45.13,45.105,45.12,27852
2021-01-07 12:45:00,45.14,45.14,45.115,45.1241,40696
2021-01-07 12:44:00,45.11,45.14,45.105,45.13,30247
2021-01-07 12:43:00,45.155,45.16,45.1,45.1,34867
2021-01-07 12:42:00,45.185,45.19,45.155,45.155,30931
2021-01-07 12:41:00,45.16,45.185,45.155,45.18,35497
2021-01-07 12:40:00,45.155,45.17,45.15,45.1601,11776
2021-01-07 12:39:00,45.16,45.16,45.14,45.155,16825
2021-01-07 12:38:00,45.17,45.17,45.14,45.165,31112
2021-01-07 12:37:00,45.155,45.165,45.135,45.165,23675
2021-01-07 12:36:00,45.15,45.16,45.135,45.16,207681
2021-01-07 12:35:00,45.14,45.165,45.14,45.14,32113
2021-01-07 12:34:00,45.15,45.151,45.135,45.14,13580
2021-01-07 12:33:00,45.165,45.175,45.135,45.165,28058
2021-01-07 12:32:00,45.165,45.175,45.14,45.165,39071
2021-01-07 12:31:00,45.1701,45.18,45.15,45.167,27481
2021-01-07 12:30:00,45.2,45.23,45.18,45.185,47952
2021-01-07 12:29:00,45.155,45.23,45.155,45.2023,96437
2021-01-07 12:28:00,45.115,45.18,45.115,45.155,121571
2021-01-07 12:27:00,45.093,45.12,45.08,45.12,30600
2021-01-07 12:26:00,45.105,45.109,45.08,45.095,37742
2021-01-07 12:25:00,45.12,45.12,45.1,45.105,28807
2021-01-07 12:24:00,45.14,45.145,45.095,45.125,64192
2021-01-07 12:23:00,45.155,45.1779,45.14,45.14,32140
2021-01-07 12:22:00,45.09,45.16,45.09,45.16,52422
2021-01-07 12:21:00,45.07,45.09,45.0609,45.08,13729
2021-01-07 12:20:00,45.12,45.12,45.06,45.08,32792
2021-01-07 12:19:00,45.14,45.145,45.075,45.12,47841
2021-01-07 12:18:00,45.11,45.15,45.09,45.1434,46600
2021-01-07 12:17:00,45.09,45.12,45.08,45.11,46257
2021-01-07 12:16:00,45.045,45.1,45.0407,45.0801,27571
2021-01-07 12:15:00,45.03,45.05,45.02,45.04,22244
2021-01-07 12:14:00,45.07,45.09,45.03,45.03,20740
2021-01-07 12:13:00,45.02,45.0897,45.02,45.071,38072
2021-01-07 12:12:00,45.03,45.035,45.01,45.02,17244
2021-01-07 12:11:00,45.07,45.07,45.01,45.035,37092
2021-01-07 12:10:00,45.05,45.0868,45.03,45.0649,46717
2021-01-07 12:09:00,45.0499,45.1,45.025,45.06,87028
2021-01-07 12:08:00,45.05,45.08,45.0207,45.0471,96085
2021-01-07 12:07:00,45.06,45.13,45.05,45.05,101090
2021-01-07 12:06:00,45.035,45.09,45.0301,45.0684,72121
2021-01-07 12:05:00,45.04,45.05,45.0,45.04,74960
2021-01-07 12:04:00,44.99,45.049,44.99,45.04,53166
2021-01-07 12:03:00,44.955,44.995,44.91,44.995,72562
2021-01-07 12:02:00,44.96,45.02,44.95,44.96,58718
2021-01-07 12:01:00,44.975,44.99,44.945,44.97,212686
2021-01-07 12:00:00,45.03,45.03,44.9701,44.9784,19165
2021-01-07 11:59:00,44.995,45.04,44.99,45.035,53472
2021-01-07 11:58:00,44.95,45.0,44.95,44.995,35357
2021-01-07 11:57:00,44.97,44.99,44.955,44.955,45654
2021-01-07 11:56:00,44.99,45.0,44.945,44.97,55853
2021-01-07 11:55:00,45.01,45.01,44.96,44.9942,67121
2021-01-07 11:54:00,44.975,45.01,44.963,45.005,51324
2021-01-07 11:53:00,45.015,45.016,44.95,44.98,104163
2021-01-07 11:52:00,45.01,45.03,45.0,45.0123,49254
2021-01-07 11:51:00,45.0301,45.031,45.01,45.015,45101
2021-01-07 11:50:00,45.097,45.1,45.03,45.04,68432
2021-01-07 11:49:00,45.095,45.12,45.07,45.105,46371
2021-01-07 11:48:00,45.12,45.15,45.095,45.095,53084
2021-01-07 11:47:00,45.1,45.15,45.0931,45.12,47310
2021-01-07 11:46:00,45.125,45.125,45.08,45.105,27668
2021-01-07 11:45:00,45.115,45.15,45.11,45.125,23203
2021-01-07 11:44:00,45.135,45.14,45.0929,45.11,32448
2021-01-07 11:43:00,45.15,45.15,45.11,45.14,31348
2021-01-07 11:42:00,45.06,45.15,45.05,45.145,40611
2021-01-07 11:41:00,45.125,45.13,45.06,45.07,43232
2021-01-07 11:40:00,45.195,45.195,45.105,45.123,45259
2021-01-07 11:39:00,45.2099,45.22,45.18,45.185,30872
2021-01-07 11:38:00,45.19,45.22,45.19,45.205,26453
2021-01-07 11:37:00,45.18,45.23,45.175,45.1916,74438
2021-01-07 11:36:00,45.15,45.195,45.1301,45.18,51500
2021-01-07 11:35:00,45.175,45.18,45.12,45.155,71787
2021-01-07 11:34:00,45.17,45.2,45.15,45.18,53692
2021-01-07 11:33:00,45.145,45.2,45.145,45.16,51154
2021-01-07 11:32:00,45.105,45.17,45.105,45.14,33081
2021-01-07 11:31:00,45.123,45.14,45.1,45.105,38090
2021-01-07 11:30:00,45.12,45.17,45.11,45.125,66321
2021-01-07 11:29:00,45.125,45.13,45.11,45.13,42433
2021-01-07 11:28:00,45.16,45.16,45.1045,45.1266,35597
2021-01-07 11:27:00,45.19,45.19,45.15,45.16,38451
2021-01-07 11:26:00,45.215,45.225,45.19,45.2,27514
2021-01-07 11:25:00,45.23,45.23,45.2,45.215,34511
2021-01-07 11:24:00,45.22,45.25,45.205,45.23,32798
2021-01-07 11:23:00,45.25,45.26,45.205,45.22,67014
2021-01-07 11:22:00,45.25,45.275,45.22,45.26,29380
2021-01-07 11:21:00,45.175,45.29,45.1748,45.245,79155
2021-01-07 11:20:00,45.22,45.22,45.17,45.175,66455
2021-01-07 11:19:00,45.28,45.28,45.2282,45.23,70253
2021-01-07 11:18:00,45.285,45.318,45.273,45.285,28631
2021-01-07 11:17:00,45.265,45.31,45.2628,45.29,73247
2021-01-07 11:16:00,45.26,45.285,45.26,45.265,30661
2021-01-07 11:15:00,45.28,45.29,45.26,45.265,30059
2021-01-07 11:14:00,45.27,45.29,45.255,45.285,26074
2021-01-07 11:13:00,45.23,45.29,45.22,45.275,38239
2021-01-07 11:12:00,45.23,45.27,45.2101,45.23,69385
2021-01-07 11:11:00,45.2516,45.285,45.23,45.232,58001
2021-01-07 11:10:00,45.29,45.29,45.23,45.26,38401
2021-01-07 11:09:00,45.28,45.305,45.28,45.2808,51434
2021-01-07 11:08:00,45.3427,45.355,45.28,45.289,51453
2021-01-07 11:07:00,45.405,45.405,45.33,45.345,37068
2021-01-07 11:06:00,45.383,45.4177,45.355,45.4064,54604
2021-01-07 11:05:00,45.48,45.48,45.36,45.3858,42691
2021-01-07 11:04:00,45.445,45.4834,45.41,45.4834,66277
2021-01-07 11:03:00,45.445,45.485,45.44,45.445,45310
2021-01-07 11:02:00,45.4,45.45,45.37,45.448,77626
2021-01-07 11:01:00,45.465,45.485,45.39,45.405,45463
2021-01-07 11:00:00,45.45,45.49,45.44,45.465,61164
2021-01-07 10:59:00,45.445,45.47,45.4399,45.445,35024
2021-01-07 10:58:00,45.43,45.47,45.4,45.445,72613
2021-01-07 10:57:00,45.445,45.4584,45.42,45.4301,33384
2021-01-07 10:56:00,45.42,45.45,45.42,45.445,26249
2021-01-07 10:55:00,45.385,45.4284,45.37,45.4284,36027
2021-01-07 10:54:00,45.335,45.39,45.33,45.385,40098
2021-01-07 10:53:00,45.28,45.345,45.275,45.34,40256
2021-01-07 10:52:00,45.3099,45.31,45.27,45.285,59975
2021-01-07 10:51:00,45.355,45.355,45.3,45.3,32711
2021-01-07 10:50:00,45.375,45.38,45.32,45.35,33500
2021-01-07 10:49:00,45.3462,45.39,45.33,45.375,83839
2021-01-07 10:48:00,45.36,45.37,45.33,45.35,46566
2021-01-07 10:47:00,45.39,45.3997,45.32,45.37,48586
2021-01-07 10:46:00,45.374,45.4127,45.35,45.395,64565
2021-01-07 10:45:00,45.33,45.3984,45.33,45.37,47643
2021-01-07 10:44:00,45.41,45.41,45.33,45.33,47498
2021-01-07 10:43:00,45.485,45.5084,45.38,45.4,141564
2021-01-07 10:42:00,45.48,45.5,45.4199,45.485,59298
2021-01-07 10:41:00,45.5446,45.545,45.44,45.4723,91008
2021-01-07 10:40:00,45.5414,45.5699,45.5075,45.545,85609
2021-01-07 10:39:00,45.48,45.57,45.46,45.54,229511
2021-01-07 10:38:00,45.4281,45.49,45.41,45.48,77705
2021-01-07 10:37:00,45.455,45.485,45.41,45.43,71007
2021-01-07 10:36:00,45.42,45.47,45.41,45.455,84920
2021-01-07 10:35:00,45.435,45.455,45.4,45.41,106365
2021-01-07 10:34:00,45.395,45.44,45.395,45.435,63824
2021-01-07 10:33:00,45.28,45.4,45.2701,45.4,129757
2021-01-07 10:32:00,45.26,45.29,45.24,45.275,67419
2021-01-07 10:31:00,45.26,45.285,45.24,45.26,54108
2021-01-07 10:30:00,45.265,45.3,45.25,45.26,91806
2021-01-07 10:29:00,45.205,45.27,45.205,45.265,45146
2021-01-07 10:28:00,45.235,45.2484,45.185,45.2,59021
2021-01-07 10:27:00,45.225,45.2599,45.22,45.23,46326
2021-01-07 10:26:00,45.21,45.25,45.18,45.22,84713
2021-01-07 10:25:00,45.135,45.2,45.11,45.2,102212
2021-01-07 10:24:00,45.1083,45.1567,45.095,45.13,58345
2021-01-07 10:23:00,45.08,45.12,45.075,45.1,52202
2021-01-07 10:22:00,45.015,45.105,45.015,45.08,47713
2021-01-07 10:21:00,45.045,45.07,45.0,45.02,69016
2021-01-07 10:20:00,45.055,45.085,45.02,45.045,70268
2021-01-07 10:19:00,45.045,45.105,45.045,45.055,80039
2021-01-07 10:18:00,44.97,45.0499,44.96,45.0455,82939
2021-01-07 10:17:00,44.955,44.99,44.93,44.97,42970
2021-01-07 10:16:00,44.89,44.979,44.885,44.9584,54006
2021-01-07 10:15:00,44.87,44.93,44.87,44.8801,49001
2021-01-07 10:14:00,44.89,44.89,44.85,44.864,30276
2021-01-07 10:13:00,44.86,44.91,44.85,44.88,62197
2021-01-07 10:12:00,44.93,44.935,44.85,44.855,85268
2021-01-07 10:11:00,44.97,44.99,44.93,44.9334,59782
2021-01-07 10:10:00,45.02,45.02,44.91,44.96,101874
2021-01-07 10:09:00,45.0494,45.065,44.98,45.02,71398
2021-01-07 10:08:00,45.1044,45.13,45.02,45.04,59899
2021-01-07 10:07:00,45.115,45.129,45.04,45.1,76978
2021-01-07 10:06:00,45.09,45.12,45.08,45.11,68212
2021-01-07 10:05:00,45.08,45.159,45.07,45.1,291926
2021-01-07 10:04:00,45.08,45.104,45.04,45.08,66528
2021-01-07 10:03:00,45.1101,45.1277,45.05,45.07,106176
2021-01-07 10:02:00,45.03,45.17,45.02,45.1184,95815
2021-01-07 10:01:00,45.02,45.07,45.015,45.02,96692
2021-01-07 10:00:00,45.07,45.12,45.01,45.015,116501
2021-01-07 09:59:00,45.15,45.16,45.02,45.07,199840
2021-01-07 09:58:00,45.115,45.1599,45.1,45.145,69424
2021-01-07 09:57:00,45.055,45.15,45.05,45.12,110926
2021-01-07 09:56:00,45.1,45.1,45.04,45.07,78465
2021-01-07 09:55:00,45.2029,45.21,45.1,45.1,60577
2021-01-07 09:54:00,45.17,45.2205,45.11,45.2,114869
2021-01-07 09:53:00,45.31,45.315,45.175,45.179,122840
2021-01-07 09:52:00,45.32,45.34,45.2501,45.3101,138198
2021-01-07 09:51:00,45.26,45.33,45.255,45.315,175764
2021-01-07 09:50:00,45.14,45.28,45.12,45.265,643374
2021-01-07 09:49:00,45.055,45.16,45.04,45.13,72647
2021-01-07 09:48:00,45.085,45.13,45.0227,45.05,127798
2021-01-07 09:47:00,45.155,45.2,45.065,45.08,143888
2021-01-07 09:46:00,45.07,45.2,45.07,45.1499,150505
2021-01-07 09:45:00,45.15,45.185,45.06,45.065,167360
2021-01-07 09:44:00,45.08,45.22,45.075,45.14,188588
2021-01-07 09:43:00,44.95,45.09,44.935,45.085,138705
2021-01-07 09:42:00,44.79,44.965,44.79,44.96,96665
2021-01-07 09:41:00,44.815,44.8494,44.78,44.8,111329
2021-01-07 09:40:00,44.815,44.88,44.76,44.81,131819
2021-01-07 09:39:00,44.84,44.87,44.81,44.815,111376
2021-01-07 09:38:00,44.775,44.86,44.72,44.8346,169536
2021-01-07 09:37:00,44.6801,44.78,44.615,44.775,180204
2021-01-07 09:36:00,44.6,44.688,44.53,44.685,141157
2021-01-07 09:35:00,44.8,44.83,44.58,44.61,172236
2021-01-07 09:34:00,44.66,44.83,44.62,44.785,168478
2021-01-07 09:33:00,44.74,44.79,44.65,44.66,178852
2021-01-07 09:32:00,44.865,44.88,44.73,44.75,148260
2021-01-07 09:31:00,45.0,45.06,44.755,44.865,844896
2021-01-07 09:30:00,45.03,45.03,45.03,45.03,412
2021-01-07 09:29:00,45.05,45.09,45.05,45.07,1027
2021-01-07 09:28:00,45.07,45.07,45.05,45.05,3578
2021-01-07 09:27:00,45.07,45.07,45.07,45.07,2744
2021-01-07 09:26:00,45.08,45.08,45.08,45.08,5796
2021-01-07 09:24:00,45.09,45.09,45.09,45.09,1228
2021-01-07 09:23:00,45.1,45.1,45.1,45.1,1998
2021-01-07 09:22:00,45.09,45.09,45.09,45.09,547
2021-01-07 09:21:00,45.08,45.08,45.08,45.08,202
2021-01-07 09:20:00,45.08,45.08,45.08,45.08,537
2021-01-07 09:19:00,45.0602,45.07,45.0602,45.07,735
2021-01-07 09:17:00,45.08,45.08,45.08,45.08,580
2021-01-07 09:16:00,45.1,45.1,45.05,45.05,2769
2021-01-07 09:15:00,45.1,45.1,45.09,45.09,622
2021-01-07 09:14:00,45.02,45.05,45.02,45.05,1220
2021-01-07 09:13:00,45.0,45.0,45.0,45.0,20130
2021-01-07 09:11:00,44.99,45.0,44.99,45.0,29230
2021-01-07 09:10:00,44.98,44.99,44.98,44.99,834
2021-01-07 09:09:00,44.99,44.99,44.99,44.99,848
2021-01-07 09:08:00,44.99,44.99,44.99,44.99,124
2021-01-07 09:07:00,44.9898,44.9898,44.9898,44.9898,1122
2021-01-07 09:06:00,44.99,44.99,44.99,44.99,448
2021-01-07 09:05:00,44.98,44.99,44.97,44.97,102128
2021-01-07 09:04:00,44.98,44.99,44.98,44.98,1107
2021-01-07 09:03:00,44.99,44.99,44.98,44.98,5592
2021-01-07 09:02:00,44.99,44.99,44.98,44.98,6791
2021-01-07 08:59:00,44.98,44.99,44.98,44.98,919
2021-01-07 08:57:00,44.98,44.98,44.96,44.98,23411
2021-01-07 08:56:00,44.99,44.99,44.98,44.98,823
2021-01-07 08:55:00,44.99,44.99,44.99,44.99,533
2021-01-07 08:54:00,44.97,44.97,44.97,44.97,9503
2021-01-07 08:53:00,44.96,44.96,44.96,44.96,294
2021-01-07 08:52:00,44.97,44.97,44.97,44.97,157
2021-01-07 08:51:00,44.95,44.96,44.95,44.96,1472
2021-01-07 08:50:00,44.95,44.95,44.95,44.95,684
2021-01-07 08:48:00,44.96,44.97,44.95,44.95,6530
2021-01-07 08:46:00,44.95,44.95,44.95,44.95,5017
2021-01-07 08:45:00,44.95,44.95,44.95,44.95,443
2021-01-07 08:44:00,44.98,44.98,44.97,44.97,10806
2021-01-07 08:43:00,44.97,44.97,44.97,44.97,305
2021-01-07 08:41:00,44.99,45.0,44.99,45.0,555
2021-01-07 08:40:00,44.95,45.0,44.94,45.0,4478
2021-01-07 08:39:00,44.97,44.97,44.97,44.97,229
2021-01-07 08:38:00,44.97,44.98,44.96,44.98,1130
2021-01-07 08:37:00,44.95,44.95,44.95,44.95,722
2021-01-07 08:32:00,44.95,44.95,44.95,44.95,226
2021-01-07 08:31:00,44.94,44.95,44.94,44.95,587
2021-01-07 08:30:00,44.9,44.9,44.9,44.9,387
2021-01-07 08:27:00,44.94,44.94,44.88,44.88,882
2021-01-07 08:26:00,44.91,44.91,44.9,44.9,923
2021-01-07 08:24:00,44.9,44.92,44.9,44.92,463
2021-01-07 08:22:00,44.93,44.94,44.93,44.94,3006
2021-01-07 08:21:00,44.93,44.93,44.93,44.93,1050
2021-01-07 08:19:00,44.9,44.9,44.9,44.9,312
2021-01-07 08:17:00,44.93,44.93,44.9,44.9,1055
2021-01-07 08:16:00,44.93,44.94,44.93,44.93,423
2021-01-07 08:15:00,44.92,44.93,44.92,44.93,604
2021-01-07 08:13:00,44.89,44.89,44.88,44.88,553
2021-01-07 08:12:00,44.93,44.94,44.93,44.94,320
2021-01-07 08:11:00,44.9,44.94,44.88,44.94,1791
2021-01-07 08:10:00,44.92,44.92,44.92,44.92,178
2021-01-07 08:08:00,44.88,44.8801,44.88,44.88,1303
2021-01-07 08:07:00,44.89,44.89,44.88,44.88,792
2021-01-07 08:06:00,44.89,44.89,44.89,44.89,251
2021-01-07 08:05:00,44.89,44.89,44.89,44.89,743
2021-01-07 08:04:00,44.94,44.94,44.94,44.94,1107
2021-01-07 08:03:00,44.93,44.93,44.93,44.93,333
2021-01-07 08:02:00,44.89,44.89,44.88,44.88,567
2021-01-07 08:01:00,44.7,44.97,44.6201,44.95,8308
2021-01-07 08:00:00,44.89,44.89,44.89,44.89,236
2021-01-07 07:56:00,44.88,44.88,44.88,44.88,2950
2021-01-07 07:55:00,44.89,44.89,44.88,44.88,627
2021-01-07 07:53:00,44.93,44.93,44.93,44.93,374
2021-01-07 07:52:00,44.87,44.87,44.85,44.85,937
2021-01-07 07:51:00,44.87,44.87,44.85,44.85,479
2021-01-07 07:50:00,44.91,44.91,44.85,44.87,2132
2021-01-07 07:49:00,44.91,44.91,44.9,44.9,542
2021-01-07 07:48:00,45.01,45.03,44.95,44.95,1694
2021-01-07 07:47:00,44.92,45.05,44.92,45.0,3192
2021-01-07 07:44:00,44.98,44.98,44.94,44.94,414
2021-01-07 07:43:00,44.94,45.01,44.94,45.0,7648
2021-01-07 07:42:00,44.91,44.91,44.91,44.91,186
2021-01-07 07:41:00,44.88,44.9,44.88,44.9,1754
2021-01-07 07:39:00,44.88,44.88,44.88,44.88,1117
2021-01-07 07:37:00,44.88,44.88,44.88,44.88,2504
2021-01-07 07:36:00,44.84,44.85,44.84,44.85,2564
2021-01-07 07:35:00,44.84,44.84,44.84,44.84,242
2021-01-07 07:33:00,44.82,44.82,44.82,44.82,181
2021-01-07 07:30:00,44.82,44.82,44.82,44.82,100
2021-01-07 07:29:00,44.79,44.79,44.77,44.77,588
2021-01-07 07:28:00,44.79,44.79,44.79,44.79,2265
2021-01-07 07:26:00,44.79,44.79,44.79,44.79,1999
2021-01-07 07:25:00,44.8,44.8,44.79,44.8,761
2021-01-07 07:24:00,44.78,44.78,44.78,44.78,1190
2021-01-07 07:23:00,44.8,44.8,44.8,44.8,657
2021-01-07 07:11:00,44.63,44.71,44.63,44.67,904
2021-01-07 07:10:00,44.7,44.7,44.6,44.6,1410
2021-01-07 07:07:00,44.67,44.67,44.61,44.61,1574
2021-01-07 07:06:00,44.66,44.66,44.61,44.62,1091
2021-01-07 07:05:00,44.76,44.76,44.61,44.61,1182
2021-01-07 07:04:00,44.81,44.81,44.75,44.75,462
2021-01-07 07:03:00,44.8,44.91,44.8,44.84,4446
2021-01-07 07:02:00,44.8,44.8,44.8,44.8,307
2021-01-07 07:01:00,44.72,44.81,44.61,44.75,6589
2021-01-07 06:53:00,44.69,44.69,44.69,44.69,109
2021-01-07 06:52:00,44.72,44.72,44.72,44.72,219
2021-01-07 06:49:00,44.79,44.79,44.72,44.72,749
2021-01-07 06:32:00,44.8,44.8,44.8,44.8,100
2021-01-07 06:21:00,44.79,44.8,44.79,44.8,457
2021-01-07 06:07:00,44.8,44.8,44.8,44.8,318
2021-01-07 05:36:00,44.85,44.85,44.8,44.8,743
2021-01-07 05:07:00,44.85,44.85,44.85,44.85,100
2021-01-07 05:04:00,44.9,44.9,44.73,44.73,1771
2021-01-07 04:54:00,44.95,44.95,44.95,44.95,310
2021-01-07 04:48:00,44.91,44.93,44.91,44.93,307
2021-01-07 04:39:00,44.91,44.91,44.91,44.91,300
2021-01-07 04:27:00,45.1,45.1,45.1,45.1,100
2021-01-07 04:23:00,45.1,45.1,45.1,45.1,100
2021-01-07 04:18:00,45.1,45.1,45.1,45.1,200
2021-01-07 04:09:00,45.0,45.1,45.0,45.1,491
2021-01-07 04:04:00,44.73,44.73,44.73,44.73,1000
2021-01-06 20:00:00,44.72,44.72,44.72,44.72,280
2021-01-06 19:53:00,44.72,44.72,44.72,44.72,726
2021-01-06 19:48:00,44.72,44.72,44.72,44.72,200
2021-01-06 19:46:00,44.72,44.72,44.72,44.72,1000
2021-01-06 19:43:00,44.7,44.72,44.7,44.72,1592
2021-01-06 19:41:00,44.72,44.72,44.7,44.7,998
2021-01-06 19:37:00,44.72,44.72,44.72,44.72,107
2021-01-06 19:34:00,44.72,44.72,44.72,44.72,791
2021-01-06 19:33:00,44.72,44.72,44.72,44.72,250
2021-01-06 19:28:00,44.7,44.72,44.7,44.72,446
2021-01-06 19:27:00,44.72,44.72,44.72,44.72,111
2021-01-06 19:24:00,44.61,44.61,44.61,44.61,202
2021-01-06 19:23:00,44.68,44.68,44.68,44.68,201
2021-01-06 19:22:00,44.66,44.66,44.66,44.66,117
2021-01-06 19:21:00,44.68,44.68,44.68,44.68,1063
2021-01-06 19:19:00,44.68,44.68,44.68,44.68,101
2021-01-06 19:17:00,44.74,44.74,44.74,44.74,200
2021-01-06 19:15:00,44.67,44.67,44.66,44.66,457
2021-01-06 19:01:00,44.77,44.77,44.77,44.77,154
2021-01-06 19:00:00,44.76,44.76,44.76,44.76,623
2021-01-06 18:58:00,44.67,44.67,44.67,44.67,500
2021-01-06 18:53:00,44.76,44.76,44.76,44.76,341
2021-01-06 18:52:00,44.7,44.74,44.7,44.74,540
2021-01-06 18:45:00,44.63,44.63,44.63,44.63,999
2021-01-06 18:39:00,44.69,44.69,44.69,44.69,206
2021-01-06 18:33:00,44.64,44.64,44.64,44.64,127
2021-01-06 18:28:00,44.64,44.64,44.64,44.64,845
2021-01-06 18:24:00,44.69,44.69,44.69,44.69,201
2021-01-06 18:16:00,44.68,44.68,44.68,44.68,1075
2021-01-06 18:15:00,44.7,44.7,44.7,44.7,1010
2021-01-06 18:11:00,44.68,44.68,44.68,44.68,830
2021-01-06 18:08:00,44.7,44.7,44.7,44.7,840
2021-01-06 18:07:00,44.74,44.74,44.74,44.74,691
2021-01-06 18:05:00,44.74,44.74,44.74,44.74,449
2021-01-06 18:04:00,44.76,44.76,44.76,44.76,346
2021-01-06 18:02:00,44.76,44.76,44.76,44.76,1148
2021-01-06 18:01:00,44.76,44.76,44.76,44.76,605
2021-01-06 17:58:00,44.76,44.79,44.76,44.79,251
2021-01-06 17:57:00,44.74,44.75,44.74,44.75,717
2021-01-06 17:56:00,44.74,44.74,44.74,44.74,332
2021-01-06 17:53:00,44.64,44.64,44.64,44.64,532
2021-01-06 17:52:00,44.64,44.64,44.64,44.64,154
2021-01-06 17:51:00,44.7,44.7,44.65,44.65,1282
2021-01-06 17:50:00,44.7,44.7,44.7,44.7,201
2021-01-06 17:45:00,44.7,44.7,44.7,44.7,200
2021-01-06 17:44:00,44.64,44.7,44.64,44.7,472
2021-01-06 17:40:00,44.69,44.69,44.69,44.69,417
2021-01-06 17:37:00,44.64,44.64,44.64,44.64,209
2021-01-06 17:34:00,44.64,44.64,44.64,44.64,119
2021-01-06 17:33:00,44.61,44.61,44.61,44.61,103
2021-01-06 17:32:00,44.65,44.65,44.64,44.65,2006
2021-01-06 17:25:00,44.64,44.64,44.64,44.64,243
2021-01-06 17:24:00,44.6401,44.6401,44.6401,44.6401,831
2021-01-06 17:20:00,44.61,44.61,44.61,44.61,1001
2021-01-06 17:18:00,44.6499,44.6499,44.6499,44.6499,383
2021-01-06 17:16:00,44.61,44.61,44.61,44.61,200
2021-01-06 17:15:00,44.65,44.65,44.61,44.61,746
2021-01-06 17:14:00,44.6102,44.6102,44.6102,44.6102,12380
2021-01-06 17:13:00,44.6102,44.6102,44.6102,44.6102,266
2021-01-06 17:11:00,44.6101,44.6101,44.61,44.61,1110
2021-01-06 17:10:00,44.6102,44.6102,44.61,44.61,1040
2021-01-06 17:08:00,44.6102,44.6102,44.6102,44.6102,314
2021-01-06 17:06:00,44.61,44.61,44.61,44.61,3005
2021-01-06 17:01:00,44.61,44.61,44.61,44.61,971
2021-01-06 16:58:00,44.65,44.65,44.65,44.65,110
2021-01-06 16:57:00,44.61,44.61,44.61,44.61,775
2021-01-06 16:53:00,44.61,44.61,44.61,44.61,1014
2021-01-06 16:52:00,44.62,44.62,44.62,44.62,234
2021-01-06 16:51:00,44.61,44.61,44.61,44.61,511
2021-01-06 16:50:00,44.62,44.62,44.62,44.62,278
2021-01-06 16:49:00,44.62,44.62,44.62,44.62,516
2021-01-06 16:48:00,44.62,44.62,44.62,44.62,1243
2021-01-06 16:44:00,44.62,44.62,44.62,44.62,833
2021-01-06 16:43:00,44.62,44.62,44.6102,44.6102,499
2021-01-06 16:42:00,44.65,44.65,44.65,44.65,1203
2021-01-06 16:39:00,44.62,44.62,44.62,44.62,491
2021-01-06 16:38:00,44.6202,44.6202,44.6202,44.6202,290
2021-01-06 16:37:00,44.62,44.62,44.62,44.62,756
2021-01-06 16:36:00,44.65,44.65,44.65,44.65,1013
2021-01-06 16:35:00,44.65,44.65,44.65,44.65,2622
2021-01-06 16:34:00,44.65,44.65,44.65,44.65,384
2021-01-06 16:33:00,44.61,44.61,44.61,44.61,1833
2021-01-06 16:32:00,44.61,44.61,44.6,44.61,505
2021-01-06 16:28:00,44.61,44.61,44.61,44.61,47757
2021-01-06 16:26:00,44.65,44.65,44.65,44.65,303
2021-01-06 16:25:00,44.63,44.65,44.63,44.65,2104
2021-01-06 16:23:00,44.6899,44.6899,44.61,44.61,2107
2021-01-06 16:22:00,44.62,44.62,44.62,44.62,1031
2021-01-06 16:21:00,44.63,44.63,44.6,44.62,514
2021-01-06 16:20:00,44.63,44.63,44.63,44.63,234
2021-01-06 16:18:00,44.6101,44.6101,44.6101,44.6101,1111
2021-01-06 16:17:00,44.7,44.74,44.7,44.74,1469
2021-01-06 16:16:00,44.7,44.72,44.68,44.68,1631
2021-01-06 16:14:00,44.66,44.66,44.66,44.66,1062
2021-01-06 16:12:00,44.66,44.66,44.66,44.66,264
2021-01-06 16:11:00,44.62,44.6202,44.6011,44.6202,12232
2021-01-06 16:08:00,44.61,44.65,44.6,44.6,34987
2021-01-06 16:07:00,44.53,44.61,44.53,44.61,2133
2021-01-06 16:06:00,44.47,44.47,44.47,44.47,421
2021-01-06 16:05:00,44.61,44.61,44.61,44.61,68169
2021-01-06 16:04:00,44.55,44.61,44.55,44.61,90907
2021-01-06 16:03:00,44.4,44.61,44.4,44.61,26887
2021-01-06 16:02:00,44.6,44.61,44.41,44.41,8482
2021-01-06 16:01:00,44.61,44.64,44.61,44.61,80903
2021-01-06 16:00:00,44.62,44.64,44.52,44.61,565253
2021-01-06 15:59:00,44.595,44.63,44.56,44.6184,264770
2021-01-06 15:58:00,44.55,44.63,44.54,44.595,252764
2021-01-06 15:57:00,44.635,44.645,44.51,44.55,368817
2021-01-06 15:56:00,44.64,44.67,44.61,44.635,160984
2021-01-06 15:55:00,44.57,44.705,44.565,44.645,257178
2021-01-06 15:54:00,44.515,44.57,44.5016,44.5698,160310
2021-01-06 15:53:00,44.58,44.58,44.51,44.51,99652
2021-01-06 15:52:00,44.57,44.59,44.51,44.575,126490
2021-01-06 15:51:00,44.64,44.66,44.56,44.57,240179
2021-01-06 15:50:00,44.64,44.7,44.625,44.65,119162
2021-01-06 15:49:00,44.565,44.65,44.5247,44.64,95491
2021-01-06 15:48:00,44.635,44.64,44.55,44.56,88322
2021-01-06 15:47:00,44.5899,44.66,44.5899,44.635,93272
2021-01-06 15:46:00,44.535,44.63,44.53,44.58,95656
2021-01-06 15:45:00,44.58,44.605,44.475,44.5379,68278
2021-01-06 15:44:00,44.56,44.62,44.545,44.58,66050
2021-01-06 15:43:00,44.538,44.59,44.53,44.56,63666
2021-01-06 15:42:00,44.52,44.5501,44.505,44.52,76064
2021-01-06 15:41:00,44.4168,44.53,44.4,44.53,80325
2021-01-06 15:40:00,44.4401,44.4501,44.4,44.42,62649
2021-01-06 15:39:00,44.46,44.47,44.37,44.45,80191
2021-01-06 15:38:00,44.49,44.5099,44.441,44.46,104693
2021-01-06 15:37:00,44.535,44.54,44.4701,44.475,94146
2021-01-06 15:36:00,44.5929,44.61,44.54,44.54,100304
2021-01-06 15:35:00,44.53,44.61,44.53,44.59,62500
2021-01-06 15:34:00,44.46,44.55,44.44,44.53,85592
2021-01-06 15:33:00,44.515,44.53,44.44,44.47,78421
2021-01-06 15:32:00,44.57,44.58,44.505,44.515,79348
2021-01-06 15:31:00,44.56,44.62,44.54,44.57,124259
2021-01-06 15:30:00,44.56,44.6,44.555,44.575,46893
2021-01-06 15:29:00,44.505,44.5884,44.49,44.57,56184
2021-01-06 15:28:00,44.475,44.51,44.43,44.505,90740
2021-01-06 15:27:00,44.365,44.475,44.361,44.4728,83556
2021-01-06 15:26:00,44.36,44.36,44.285,44.36,132974
2021-01-06 15:25:00,44.36,44.4,44.3401,44.36,53275
2021-01-06 15:24:00,44.37,44.39,44.32,44.37,114714
2021-01-06 15:23:00,44.42,44.42,44.34,44.37,131098
2021-01-06 15:22:00,44.43,44.475,44.415,44.425,189134
2021-01-06 15:21:00,44.41,44.5,44.4,44.42,104335
2021-01-06 15:20:00,44.46,44.48,44.39,44.4199,64028
2021-01-06 15:19:00,44.46,44.495,44.4316,44.45,119614
2021-01-06 15:18:00,44.46,44.51,44.44,44.465,59196
2021-01-06 15:17:00,44.415,44.46,44.38,44.455,196543
2021-01-06 15:16:00,44.43,44.485,44.4,44.41,90674
2021-01-06 15:15:00,44.49,44.5,44.425,44.43,127819
2021-01-06 15:14:00,44.5,44.54,44.4623,44.48,129706
2021-01-06 15:13:00,44.34,44.51,44.335,44.5017,95571
2021-01-06 15:12:00,44.34,44.36,44.32,44.35,115212
2021-01-06 15:11:00,44.33,44.34,44.3,44.33,130951
2021-01-06 15:10:00,44.275,44.36,44.275,44.33,65797
2021-01-06 15:09:00,44.3,44.35,44.27,44.275,76334
2021-01-06 15:08:00,44.38,44.38,44.31,44.31,52517
2021-01-06 15:07:00,44.3784,44.4,44.35,44.385,77776
2021-01-06 15:06:00,44.295,44.42,44.29,44.38,76730
2021-01-06 15:05:00,44.33,44.37,44.28,44.2999,82178
2021-01-06 15:04:00,44.41,44.43,44.331,44.335,53902
2021-01-06 15:03:00,44.44,44.47,44.4001,44.41,46362
2021-01-06 15:02:00,44.46,44.48,44.42,44.44,88864
2021-01-06 15:01:00,44.52,44.54,44.45,44.46,55778
2021-01-06 15:00:00,44.47,44.54,44.46,44.5201,86784
2021-01-06 14:59:00,44.4,44.47,44.3955,44.47,66176
2021-01-06 14:58:00,44.395,44.41,44.3301,44.4,56073
2021-01-06 14:57:00,44.39,44.4,44.3201,44.39,53234
2021-01-06 14:56:00,44.29,44.4007,44.29,44.395,144533
2021-01-06 14:55:00,44.255,44.3031,44.25,44.3,62391
2021-01-06 14:54:00,44.28,44.29,44.18,44.25,123910
2021-01-06 14:53:00,44.26,44.32,44.245,44.29,118662
2021-01-06 14:52:00,44.19,44.28,44.18,44.25,142751
2021-01-06 14:51:00,44.255,44.3,44.185,44.19,199827
2021-01-06 14:50:00,44.295,44.31,44.2338,44.25,105580
2021-01-06 14:49:00,44.3,44.38,44.295,44.3,104967
2021-01-06 14:48:00,44.42,44.43,44.285,44.3,97188
2021-01-06 14:47:00,44.46,44.485,44.4116,44.4116,116773
2021-01-06 14:46:00,44.485,44.505,44.455,44.455,46268
2021-01-06 14:45:00,44.52,44.55,44.48,44.4822,41076
2021-01-06 14:44:00,44.57,44.58,44.48,44.51,62431
2021-01-06 14:43:00,44.47,44.6,44.4534,44.565,98579
2021-01-06 14:42:00,44.46,44.51,44.455,44.4731,67346
2021-01-06 14:41:00,44.51,44.52,44.46,44.46,91527
2021-01-06 14:40:00,44.49,44.58,44.49,44.505,80742
2021-01-06 14:39:00,44.56,44.58,44.49,44.49,65938
2021-01-06 14:38:00,44.67,44.685,44.56,44.56,55417
2021-01-06 14:37:00,44.715,44.72,44.64,44.67,52978
2021-01-06 14:36:00,44.765,44.765,44.69,44.715,79729
2021-01-06 14:35:00,44.68,44.77,44.68,44.76,64141
2021-01-06 14:34:00,44.66,44.68,44.63,44.675,61830
2021-01-06 14:33:00,44.6716,44.695,44.63,44.67,107580
2021-01-06 14:32:00,44.63,44.71,44.63,44.6777,70772
2021-01-06 14:31:00,44.5831,44.7,44.55,44.6316,102140
2021-01-06 14:30:00,44.56,44.635,44.555,44.595,97336
2021-01-06 14:29:00,44.53,44.58,44.49,44.57,127737
2021-01-06 14:28:00,44.5298,44.55,44.5,44.5216,105370
2021-01-06 14:27:00,44.56,44.56,44.51,44.53,148958
2021-01-06 14:26:00,44.71,44.71,44.55,44.5602,136344
2021-01-06 14:25:00,44.745,44.78,44.695,44.695,124627
2021-01-06 14:24:00,44.7579,44.79,44.7416,44.7494,53642
2021-01-06 14:23:00,44.777,44.78,44.751,44.755,22358
2021-01-06 14:22:00,44.75,44.8,44.75,44.77,32635
2021-01-06 14:21:00,44.7151,44.76,44.7151,44.75,46542
2021-01-06 14:20:00,44.685,44.75,44.66,44.7117,114381
2021-01-06 14:19:00,44.79,44.7922,44.68,44.69,64689
2021-01-06 14:18:00,44.792,44.8,44.75,44.79,62443
2021-01-06 14:17:00,44.88,44.91,44.79,44.79,69904
2021-01-06 14:16:00,44.87,44.9,44.86,44.88,60431
2021-01-06 14:15:00,44.86,44.89,44.855,44.87,30842
2021-01-06 14:14:00,44.88,44.91,44.86,44.8661,55242
2021-01-06 14:13:00,44.96,44.97,44.8843,44.89,99048
2021-01-06 14:12:00,45.0,45.01,44.9516,44.9516,88065
2021-01-06 14:11:00,44.98,45.0,44.96,45.0,43322
2021-01-06 14:10:00,45.055,45.06,44.98,44.9816,52769
2021-01-06 14:09:00,45.04,45.06,45.035,45.051,32953
2021-01-06 14:08:00,45.0306,45.055,45.03,45.035,38555
2021-01-06 14:07:00,45.035,45.04,45.005,45.03,15035
2021-01-06 14:06:00,45.03,45.045,45.01,45.03,48556
2021-01-06 14:05:00,44.995,45.05,44.99,45.04,33895
2021-01-06 14:04:00,44.995,45.01,44.97,45.0,29073
2021-01-06 14:03:00,45.0,45.02,44.97,44.9866,42290
2021-01-06 14:02:00,45.01,45.04,44.985,44.99,72537
2021-01-06 14:01:00,44.94,45.01,44.93,45.0,52392
2021-01-06 14:00:00,44.95,44.96,44.92,44.9446,52107
2021-01-06 13:59:00,45.0083,45.01,44.95,44.9527,28619
2021-01-06 13:58:00,45.04,45.04,45.005,45.005,18323
2021-01-06 13:57:00,45.025,45.05,45.02,45.045,37979
2021-01-06 13:56:00,45.022,45.05,45.02,45.027,39900
2021-01-06 13:55:00,45.04,45.05,45.015,45.02,27573
2021-01-06 13:54:00,45.0677,45.07,45.035,45.04,44300
2021-01-06 13:53:00,45.065,45.0704,45.04,45.065,34531
2021-01-06 13:52:00,45.0944,45.1,45.06,45.065,31878
2021-01-06 13:51:00,45.0716,45.1,45.06,45.095,57095
2021-01-06 13:50:00,45.07,45.08,45.04,45.0764,54699
2021-01-06 13:49:00,45.08,45.1,45.07,45.07,71733
2021-01-06 13:48:00,45.045,45.08,45.0411,45.075,37895
2021-01-06 13:47:00,45.054,45.07,45.04,45.05,35574
2021-01-06 13:46:00,45.06,45.08,45.05,45.059,56209
2021-01-06 13:45:00,45.06,45.07,45.04,45.06,36112
2021-01-06 13:44:00,45.025,45.065,45.025,45.06,140684
2021-01-06 13:43:00,45.02,45.04,45.015,45.03,31283
2021-01-06 13:42:00,45.0,45.03,44.995,45.01,46362
2021-01-06 13:41:00,45.0,45.01,44.96,45.0,110446
2021-01-06 13:40:00,45.0,45.02,44.985,45.0001,71451
2021-01-06 13:39:00,45.0,45.01,44.96,44.9931,81528
2021-01-06 13:38:00,45.035,45.04,45.005,45.005,43693
2021-01-06 13:37:00,45.005,45.055,45.0,45.035,100596
2021-01-06 13:36:00,44.99,45.025,44.985,45.005,159869
2021-01-06 13:35:00,44.99,45.0,44.98,44.995,52843
2021-01-06 13:34:00,44.985,44.995,44.98,44.9805,30070
2021-01-06 13:33:00,44.975,44.99,44.96,44.98,37698
2021-01-06 13:32:00,44.98,44.99,44.97,44.9705,45052
2021-01-06 13:31:00,44.965,44.995,44.9616,44.97,49054
2021-01-06 13:30:00,44.955,44.98,44.95,44.97,64470
2021-01-06 13:29:00,44.965,44.98,44.945,44.96,39214
2021-01-06 13:28:00,44.95,44.97,44.94,44.961,30108
2021-01-06 13:27:00,44.9634,44.975,44.93,44.94,96002
2021-01-06 13:26:00,44.975,44.98,44.96,44.965,31440
2021-01-06 13:25:00,44.98,44.9877,44.96,44.98,17857
2021-01-06 13:24:00,44.97,44.9907,44.97,44.9816,31772
2021-01-06 13:23:00,44.9228,44.97,44.92,44.97,31653
2021-01-06 13:22:00,44.965,44.965,44.92,44.92,20226
2021-01-06 13:21:00,44.96,44.9726,44.95,44.97,26063
2021-01-06 13:20:00,44.9538,44.98,44.93,44.97,64042
2021-01-06 13:19:00,44.97,44.985,44.95,44.95,51330
2021-01-06 13:18:00,44.99,45.0,44.97,44.97,41785
2021-01-06 13:17:00,44.9667,44.995,44.965,44.9816,32152
2021-01-06 13:16:00,44.9823,45.01,44.965,44.965,260260
2021-01-06 13:15:00,44.975,44.99,44.97,44.99,21704
2021-01-06 13:14:00,44.9579,44.98,44.951,44.97,43166
2021-01-06 13:13:00,44.92,44.96,44.915,44.9579,36810
2021-01-06 13:12:00,44.915,44.94,44.91,44.915,46524
2021-01-06 13:11:00,44.905,44.92,44.89,44.915,39074
2021-01-06 13:10:00,44.895,44.91,44.88,44.905,23993
2021-01-06 13:09:00,44.875,44.91,44.875,44.9,28113
2021-01-06 13:08:00,44.8391,44.88,44.835,44.875,30612
2021-01-06 13:07:00,44.8279,44.85,44.8,44.835,42697
2021-01-06 13:06:00,44.81,44.825,44.782,44.82,49725
2021-01-06 13:05:00,44.78,44.82,44.77,44.81,74335
2021-01-06 13:04:00,44.805,44.825,44.78,44.78,50988
2021-01-06 13:03:00,44.85,44.88,44.8,44.8,28053
2021-01-06 13:02:00,44.86,44.87,44.82,44.85,87936
2021-01-06 13:01:00,44.8221,44.86,44.8039,44.855,84786
2021-01-06 13:00:00,44.87,44.87,44.82,44.823,55205
2021-01-06 12:59:00,44.905,44.92,44.86,44.875,44611
2021-01-06 12:58:00,44.885,44.93,44.8823,44.91,33212
2021-01-06 12:57:00,44.96,44.96,44.855,44.885,76826
2021-01-06 12:56:00,44.979,44.99,44.96,44.9677,34827
2021-01-06 12:55:00,44.965,44.99,44.95,44.98,65833
2021-01-06 12:54:00,44.96,44.97,44.9431,44.97,32921
2021-01-06 12:53:00,44.955,44.97,44.925,44.97,45440
2021-01-06 12:52:00,44.96,44.97,44.9416,44.95,22148
2021-01-06 12:51:00,44.9478,44.97,44.94,44.95,45955
2021-01-06 12:50:00,44.925,44.95,44.92,44.9419,23060
2021-01-06 12:49:00,44.9,44.95,44.9,44.93,25618
2021-01-06 12:48:00,44.935,44.941,44.91,44.91,35068
2021-01-06 12:47:00,44.93,44.96,44.925,44.935,28013
2021-01-06 12:46:00,44.91,44.94,44.9,44.93,34575
2021-01-06 12:45:00,44.8846,44.91,44.87,44.91,34888
2021-01-06 12:44:00,44.87,44.895,44.86,44.88,35165
2021-01-06 12:43:00,44.91,44.94,44.87,44.87,39067
2021-01-06 12:42:00,44.89,44.915,44.88,44.9037,34344
2021-01-06 12:41:00,44.93,44.935,44.88,44.89,35134
2021-01-06 12:40:00,44.96,44.97,44.9125,44.92,35962
2021-01-06 12:39:00,44.97,44.97,44.925,44.96,32491
2021-01-06 12:38:00,44.955,44.985,44.95,44.97,56282
2021-01-06 12:37:00,44.9251,44.96,44.92,44.96,54543
2021-01-06 12:36:00,44.93,44.94,44.9101,44.92,41334
2021-01-06 12:35:00,44.95,44.96,44.925,44.9344,41704
2021-01-06 12:34:00,44.965,44.97,44.94,44.9552,41723
2021-01-06 12:33:00,44.98,44.99,44.95,44.96,50600
2021-01-06 12:32:00,44.97,44.99,44.955,44.98,48483
2021-01-06 12:31:00,44.92,44.975,44.915,44.975,62343
2021-01-06 12:30:00,44.88,44.92,44.865,44.9156,53035
2021-01-06 12:29:00,44.875,44.9,44.86,44.895,34032
2021-01-06 12:28:00,44.85,44.89,44.8331,44.8744,38887
2021-01-06 12:27:00,44.815,44.858,44.81,44.858,51419
2021-01-06 12:26:00,44.765,44.82,44.765,44.815,28478
2021-01-06 12:25:00,44.78,44.805,44.75,44.761,59223
2021-01-06 12:24:00,44.79,44.8077,44.77,44.78,33166
2021-01-06 12:23:00,44.8,44.82,44.78,44.785,28400
2021-01-06 12:22:00,44.795,44.83,44.79,44.79,31196
2021-01-06 12:21:00,44.8,44.8,44.78,44.79,26132
2021-01-06 12:20:00,44.78,44.83,44.78,44.8,40640
2021-01-06 12:19:00,44.775,44.795,44.76,44.79,67037
2021-01-06 12:18:00,44.745,44.79,44.74,44.77,30209
2021-01-06 12:17:00,44.7647,44.767,44.72,44.74,31771
2021-01-06 12:16:00,44.785,44.81,44.761,44.761,38730
2021-01-06 12:15:00,44.7451,44.79,44.7416,44.785,34217
2021-01-06 12:14:00,44.725,44.75,44.7,44.745,53840
2021-01-06 12:13:00,44.75,44.755,44.705,44.725,27956
2021-01-06 12:12:00,44.74,44.77,44.725,44.7466,46968
2021-01-06 12:11:00,44.7637,44.78,44.74,44.74,35362
2021-01-06 12:10:00,44.7142,44.76,44.705,44.76,38776
2021-01-06 12:09:00,44.7221,44.74,44.71,44.7129,42791
2021-01-06 12:08:00,44.74,44.765,44.72,44.7245,34469
2021-01-06 12:07:00,44.72,44.755,44.69,44.74,40811
2021-01-06 12:06:00,44.71,44.7244,44.68,44.7244,60825
2021-01-06 12:05:00,44.79,44.794,44.71,44.71,50806
2021-01-06 12:04:00,44.81,44.825,44.77,44.79,39616
2021-01-06 12:03:00,44.77,44.815,44.76,44.815,37491
2021-01-06 12:02:00,44.79,44.79,44.7457,44.77,43528
2021-01-06 12:01:00,44.825,44.84,44.78,44.79,36669
2021-01-06 12:00:00,44.815,44.835,44.79,44.82,27103
2021-01-06 11:59:00,44.815,44.82,44.785,44.81,39761
2021-01-06 11:58:00,44.8801,44.89,44.81,44.81,36802
2021-01-06 11:57:00,44.901,44.901,44.85,44.885,36882
2021-01-06 11:56:00,44.8714,44.925,44.8714,44.905,51615
2021-01-06 11:55:00,44.885,44.89,44.835,44.87,39479
2021-01-06 11:54:00,44.9153,44.9153,44.86,44.885,64817
2021-01-06 11:53:00,44.945,44.945,44.88,44.915,45787
2021-01-06 11:52:00,44.93,44.96,44.93,44.9416,56388
2021-01-06 11:51:00,44.94,44.95,44.8807,44.931,68035
2021-01-06 11:50:00,44.819,44.94,44.81,44.935,102358
2021-01-06 11:49:00,44.83,44.835,44.79,44.815,39475
2021-01-06 11:48:00,44.807,44.85,44.78,44.82,67998
2021-01-06 11:47:00,44.75,44.825,44.74,44.8099,50263
2021-01-06 11:46:00,44.8123,44.835,44.72,44.75,106568
2021-01-06 11:45:00,44.7939,44.82,44.783,44.82,25741
2021-01-06 11:44:00,44.79,44.81,44.7633,44.8,50740
2021-01-06 11:43:00,44.785,44.7986,44.75,44.79,81556
2021-01-06 11:42:00,44.8,44.85,44.79,44.79,109925
2021-01-06 11:41:00,44.772,44.805,44.7616,44.795,117204
2021-01-06 11:40:00,44.74,44.78,44.71,44.77,78604
2021-01-06 11:39:00,44.744,44.8,44.74,44.74,80084
2021-01-06 11:38:00,44.79,44.81,44.74,44.74,74729
2021-01-06 11:37:00,44.7744,44.81,44.75,44.7916,113105
2021-01-06 11:36:00,44.85,44.85,44.76,44.775,97511
2021-01-06 11:35:00,44.8355,44.865,44.805,44.85,69295
2021-01-06 11:34:00,44.83,44.84,44.75,44.84,58787
2021-01-06 11:33:00,44.835,44.855,44.805,44.83,87367
2021-01-06 11:32:00,44.865,44.88,44.835,44.835,40914
2021-01-06 11:31:00,44.9,44.9077,44.84,44.87,64371
2021-01-06 11:30:00,44.89,44.91,44.88,44.9,47304
2021-01-06 11:29:00,44.8594,44.9,44.85,44.8868,94727
2021-01-06 11:28:00,44.82,44.85,44.82,44.85,111676
2021-01-06 11:27:00,44.76,44.83,44.76,44.83,78123
2021-01-06 11:26:00,44.7299,44.78,44.72,44.769,93904
2021-01-06 11:25:00,44.725,44.75,44.72,44.7251,74118
2021-01-06 11:24:00,44.67,44.73,44.65,44.725,47704
2021-01-06 11:23:00,44.65,44.69,44.64,44.67,38836
2021-01-06 11:22:00,44.745,44.7499,44.62,44.65,73384
2021-01-06 11:21:00,44.71,44.7486,44.7038,44.745,39877
2021-01-06 11:20:00,44.7216,44.735,44.705,44.7199,54497
2021-01-06 11:19:00,44.7416,44.75,44.7,44.725,65525
2021-01-06 11:18:00,44.725,44.745,44.68,44.745,52904
2021-01-06 11:17:00,44.6777,44.73,44.67,44.725,82268
2021-01-06 11:16:00,44.66,44.7,44.6523,44.68,61652
2021-01-06 11:15:00,44.7,44.7,44.65,44.655,28404
2021-01-06 11:14:00,44.675,44.7,44.645,44.6901,56652
2021-01-06 11:13:00,44.72,44.725,44.65,44.68,59949
2021-01-06 11:12:00,44.66,44.72,44.64,44.72,49656
2021-01-06 11:11:00,44.7,44.706,44.64,44.665,70017
2021-01-06 11:10:00,44.72,44.745,44.7,44.7,77336
2021-01-06 11:09:00,44.7,44.74,44.67,44.725,61912
2021-01-06 11:08:00,44.73,44.765,44.67,44.7,59649
2021-01-06 11:07:00,44.77,44.7758,44.71,44.7335,94131
2021-01-06 11:06:00,44.81,44.8467,44.765,44.77,61141
2021-01-06 11:05:00,44.74,44.8199,44.7245,44.8199,60513
2021-01-06 11:04:00,44.77,44.81,44.72,44.73,45087
2021-01-06 11:03:00,44.72,44.77,44.72,44.76,60122
2021-01-06 11:02:00,44.73,44.75,44.7,44.71,66232
2021-01-06 11:01:00,44.77,44.79,44.7,44.735,79775
2021-01-06 11:00:00,44.7423,44.8,44.7423,44.7716,72157
2021-01-06 10:59:00,44.7179,44.765,44.71,44.75,59075
2021-01-06 10:58:00,44.715,44.76,44.7124,44.725,53857
2021-01-06 10:57:00,44.83,44.83,44.71,44.715,67971
2021-01-06 10:56:00,44.865,44.87,44.7301,44.835,88900
2021-01-06 10:55:00,44.86,44.8698,44.81,44.86,42210
2021-01-06 10:54:00,44.935,44.94,44.835,44.8699,97411
2021-01-06 10:53:00,44.9577,44.96,44.91,44.935,70577
2021-01-06 10:52:00,44.8711,44.98,44.8398,44.955,99316
2021-01-06 10:51:00,44.7601,44.89,44.7601,44.88,93582
2021-01-06 10:50:00,44.73,44.77,44.68,44.76,156428
2021-01-06 10:49:00,44.8284,44.8299,44.727,44.7377,106488
2021-01-06 10:48:00,44.86,44.9,44.8216,44.83,138434
2021-01-06 10:47:00,44.905,44.94,44.865,44.87,168795
2021-01-06 10:46:00,45.07,45.09,44.9,44.9024,122207
2021-01-06 10:45:00,45.025,45.0799,45.025,45.069,129683
2021-01-06 10:44:00,45.075,45.0752,45.01,45.02,114793
2021-01-06 10:43:00,45.08,45.09,45.01,45.0775,132624
2021-01-06 10:42:00,45.085,45.0861,44.9,45.08,176369
2021-01-06 10:41:00,44.99,45.09,44.99,45.085,750214
2021-01-06 10:40:00,44.975,45.0,44.95,44.9879,266007
2021-01-06 10:39:00,44.92,44.99,44.9,44.97,218645
2021-01-06 10:38:00,44.9,44.955,44.895,44.91,237106
2021-01-06 10:37:00,44.865,44.9,44.81,44.895,222703
2021-01-06 10:36:00,44.8369,44.8765,44.81,44.869,132324
2021-01-06 10:35:00,44.77,44.85,44.7517,44.83,170197
2021-01-06 10:34:00,44.695,44.78,44.675,44.77,188799
2021-01-06 10:33:00,44.645,44.69,44.64,44.69,107131
2021-01-06 10:32:00,44.55,44.65,44.55,44.645,100670
2021-01-06 10:31:00,44.45,44.5897,44.45,44.5516,192964
2021-01-06 10:30:00,44.46,44.47,44.42,44.445,48745
2021-01-06 10:29:00,44.49,44.49,44.45,44.465,87650
2021-01-06 10:28:00,44.43,44.5,44.43,44.485,110396
2021-01-06 10:27:00,44.38,44.445,44.37,44.43,86288
2021-01-06 10:26:00,44.385,44.4084,44.375,44.39,68046
2021-01-06 10:25:00,44.3676,44.385,44.345,44.3832,85668
2021-01-06 10:24:00,44.34,44.38,44.34,44.365,63307
2021-01-06 10:23:00,44.34,44.36,44.28,44.35,103772
2021-01-06 10:22:00,44.395,44.42,44.29,44.34,71388
2021-01-06 10:21:00,44.37,44.42,44.37,44.3959,64801
2021-01-06 10:20:00,44.38,44.42,44.3661,44.38,65895
2021-01-06 10:19:00,44.35,44.4,44.35,44.38,60842
2021-01-06 10:18:00,44.32,44.35,44.31,44.3499,45976
2021-01-06 10:17:00,44.27,44.37,44.27,44.32,55757
2021-01-06 10:16:00,44.25,44.31,44.25,44.27,57920
2021-01-06 10:15:00,44.28,44.2832,44.245,44.2516,39720
2021-01-06 10:14:00,44.19,44.27,44.1816,44.27,51508
2021-01-06 10:13:00,44.1613,44.195,44.12,44.19,69939
2021-01-06 10:12:00,44.21,44.22,44.17,44.17,49750
2021-01-06 10:11:00,44.19,44.2284,44.1744,44.22,97462
2021-01-06 10:10:00,44.155,44.19,44.14,44.19,32419
2021-01-06 10:09:00,44.16,44.185,44.12,44.15,60324
2021-01-06 10:08:00,44.09,44.1666,44.081,44.155,120331
2021-01-06 10:07:00,44.14,44.14,44.065,44.08,39744
2021-01-06 10:06:00,44.165,44.19,44.14,44.14,83224
2021-01-06 10:05:00,44.15,44.175,44.13,44.17,71980
2021-01-06 10:04:00,44.12,44.1599,44.09,44.15,61230
2021-01-06 10:03:00,44.13,44.1484,44.06,44.12,58285
2021-01-06 10:02:00,44.105,44.15,44.07,44.14,73802
2021-01-06 10:01:00,43.995,44.12,43.97,44.105,120835
2021-01-06 10:00:00,44.01,44.0241,43.97,43.995,78717
2021-01-06 09:59:00,43.93,44.03,43.93,44.0128,62996
2021-01-06 09:58:00,43.9871,44.025,43.93,43.935,52929
2021-01-06 09:57:00,44.005,44.05,43.985,43.99,80826
2021-01-06 09:56:00,44.08,44.09,43.965,44.005,97119
2021-01-06 09:55:00,44.0,44.09,44.0,44.0723,81999
2021-01-06 09:54:00,43.9,44.0136,43.8977,44.005,73403
2021-01-06 09:53:00,43.94,43.965,43.89,43.905,127562
2021-01-06 09:52:00,44.175,44.2,43.92,43.945,147811
2021-01-06 09:51:00,44.113,44.185,44.1,44.17,195827
2021-01-06 09:50:00,44.05,44.135,44.04,44.115,169656
2021-01-06 09:49:00,43.95,44.06,43.95,44.06,108325
2021-01-06 09:48:00,43.87,44.5,43.84,43.95,269796
2021-01-06 09:47:00,43.8,43.94,43.79,43.88,119956
2021-01-06 09:46:00,43.875,43.94,43.785,43.79,102223
2021-01-06 09:45:00,43.9192,43.92,43.81,43.875,194667
2021-01-06 09:44:00,43.82,43.925,43.8,43.9181,88222
2021-01-06 09:43:00,43.79,43.88,43.765,43.82,203210
2021-01-06 09:42:00,43.72,43.82,43.7,43.78,215813
2021-01-06 09:41:00,43.9499,43.9607,43.7,43.7201,239448
2021-01-06 09:40:00,43.92,43.97,43.907,43.9556,144959
2021-01-06 09:39:00,43.89,43.98,43.86,43.91,172513
2021-01-06 09:38:00,43.9,43.95,43.84,43.89,241780
2021-01-06 09:37:00,43.85,43.95,43.835,43.895,137342
2021-01-06 09:36:00,44.035,44.06,43.85,43.85,204340
2021-01-06 09:35:00,44.0728,44.08,43.91,44.03,272727
2021-01-06 09:34:00,44.02,44.19,44.02,44.0663,217814
2021-01-06 09:33:00,44.23,44.24,44.01,44.03,210985
2021-01-06 09:32:00,44.18,44.31,44.16,44.23,177905
2021-01-06 09:31:00,44.41,44.51,44.14,44.17,1266442
2021-01-06 09:30:00,44.34,44.47,44.34,44.45,14508
2021-01-06 09:29:00,44.37,44.39,44.34,44.34,4971
2021-01-06 09:28:00,44.3999,44.3999,44.36,44.38,1785
2021-01-06 09:27:00,44.3702,44.4,44.3702,44.39,5232
2021-01-06 09:26:00,44.4,44.4,44.39,44.3998,4369
2021-01-06 09:25:00,44.33,44.4,44.33,44.35,11085
2021-01-06 09:24:00,44.27,44.33,44.26,44.33,5057
2021-01-06 09:23:00,44.2228,44.33,44.2228,44.27,8149
2021-01-06 09:22:00,44.2,44.2,44.2,44.2,3442
2021-01-06 09:21:00,44.2002,44.21,44.2,44.2,3581
2021-01-06 09:20:00,44.23,44.23,44.22,44.22,946
2021-01-06 09:19:00,44.21,44.22,44.2,44.22,5801
2021-01-06 09:18:00,44.25,44.26,44.23,44.23,2775
2021-01-06 09:17:00,44.24,44.24,44.23,44.23,1771
2021-01-06 09:16:00,44.26,44.26,44.26,44.26,306
2021-01-06 09:15:00,44.3,44.33,44.3,44.3,1192
2021-01-06 09:14:00,44.35,44.35,44.35,44.35,1143
2021-01-06 09:13:00,44.3299,44.33,44.32,44.32,1736
2021-01-06 09:12:00,44.32,44.32,44.32,44.32,199
2021-01-06 09:10:00,44.29,44.3295,44.28,44.31,5458
2021-01-06 09:09:00,44.28,44.28,44.2799,44.28,2942
2021-01-06 09:08:00,44.24,44.24,44.24,44.24,466
2021-01-06 09:07:00,44.24,44.26,44.24,44.26,697
2021-01-06 09:06:00,44.2765,44.2765,44.24,44.24,2561
2021-01-06 09:05:00,44.3471,44.3471,44.24,44.24,2554
2021-01-06 09:03:00,44.24,44.25,44.21,44.25,2435
2021-01-06 09:02:00,44.256,44.256,44.2302,44.2302,338
2021-01-06 09:01:00,44.21,44.24,44.21,44.24,646
2021-01-06 09:00:00,44.28,44.28,44.21,44.21,4546
2021-01-06 08:59:00,44.32,44.34,44.3,44.3,3001
2021-01-06 08:57:00,44.33,44.33,44.33,44.33,121
2021-01-06 08:56:00,44.33,44.33,44.32,44.33,1695
2021-01-06 08:55:00,44.32,44.32,44.32,44.32,198
2021-01-06 08:54:00,44.35,44.35,44.35,44.35,2158
2021-01-06 08:53:00,44.35,44.35,44.35,44.35,309
2021-01-06 08:51:00,44.33,44.34,44.33,44.34,632
2021-01-06 08:49:00,44.36,44.36,44.35,44.35,230
2021-01-06 08:48:00,44.35,44.36,44.35,44.36,345
2021-01-06 08:47:00,44.33,44.35,44.33,44.35,14674
2021-01-06 08:46:00,44.3,44.3402,44.3,44.3402,27190
2021-01-06 08:45:00,44.29,44.3,44.29,44.3,1466
2021-01-06 08:44:00,44.29,44.31,44.29,44.29,2872
2021-01-06 08:43:00,44.28,44.2899,44.28,44.2899,1207
2021-01-06 08:42:00,44.28,44.29,44.28,44.29,1985
2021-01-06 08:41:00,44.3,44.3,44.28,44.28,3053
2021-01-06 08:40:00,44.29,44.29,44.29,44.29,226
2021-01-06 08:39:00,44.3,44.3,44.3,44.3,316
2021-01-06 08:38:00,44.3,44.3,44.2999,44.2999,2593
2021-01-06 08:37:00,44.31,44.31,44.31,44.31,881
2021-01-06 08:36:00,44.3,44.3,44.29,44.3,4903
2021-01-06 08:35:00,44.3,44.3,44.29,44.29,1338
2021-01-06 08:34:00,44.29,44.3,44.29,44.3,2944
2021-01-06 08:33:00,44.3,44.3,44.29,44.29,5297
2021-01-06 08:32:00,44.3,44.3,44.29,44.29,862
2021-01-06 08:31:00,44.31,44.31,44.3,44.3,1418
2021-01-06 08:30:00,44.33,44.35,44.31,44.31,3061
2021-01-06 08:28:00,44.29,44.31,44.29,44.31,5898
2021-01-06 08:27:00,44.29,44.31,44.29,44.31,1677
2021-01-06 08:25:00,44.27,44.27,44.26,44.26,557
2021-01-06 08:24:00,44.3,44.3,44.3,44.3,963
2021-01-06 08:23:00,44.29,44.29,44.26,44.26,1419
2021-01-06 08:22:00,44.29,44.29,44.29,44.29,2341
2021-01-06 08:21:00,44.3098,44.3098,44.3,44.3,3233
2021-01-06 08:20:00,44.3,44.31,44.3,44.31,4547
2021-01-06 08:19:00,44.3,44.31,44.3,44.3,2231
2021-01-06 08:18:00,44.31,44.31,44.31,44.31,6506
2021-01-06 08:17:00,44.31,44.31,44.31,44.31,371
2021-01-06 08:16:00,44.31,44.32,44.3,44.32,884
2021-01-06 08:15:00,44.33,44.33,44.33,44.33,183
2021-01-06 08:14:00,44.34,44.34,44.32,44.34,825
2021-01-06 08:13:00,44.35,44.35,44.35,44.35,550
2021-01-06 08:12:00,44.35,44.35,44.35,44.35,795
2021-01-06 08:11:00,44.3498,44.35,44.3498,44.35,1960
2021-01-06 08:10:00,44.36,44.36,44.35,44.35,827
2021-01-06 08:09:00,44.33,44.36,44.32,44.36,1068
2021-01-06 08:08:00,44.35,44.35,44.31,44.31,674
2021-01-06 08:07:00,44.3,44.31,44.3,44.3,2166
2021-01-06 08:06:00,44.39,44.39,44.3,44.3,344
2021-01-06 08:05:00,44.25,44.3,44.25,44.3,1007
2021-01-06 08:04:00,44.18,44.25,44.18,44.25,4890
2021-01-06 08:03:00,44.25,44.28,44.18,44.18,3640
2021-01-06 08:02:00,44.26,44.26,44.26,44.26,665
2021-01-06 08:01:00,44.4,44.51,44.24,44.3,48015
2021-01-06 08:00:00,44.3,44.3,44.3,44.3,1141
2021-01-06 07:59:00,44.3,44.38,44.26,44.37,3618
2021-01-06 07:58:00,44.37,44.41,44.3,44.3,12844
2021-01-06 07:56:00,44.39,44.39,44.37,44.37,2523
2021-01-06 07:55:00,44.4,44.4,44.4,44.4,789
2021-01-06 07:54:00,44.5,44.5,44.4,44.4,4648
2021-01-06 07:53:00,44.49,44.51,44.49,44.51,1170
2021-01-06 07:52:00,44.5,44.5,44.46,44.46,1921
2021-01-06 07:51:00,44.5,44.5,44.49,44.5,1427
2021-01-06 07:50:00,44.5,44.5,44.5,44.5,3205
2021-01-06 07:49:00,44.47,44.51,44.47,44.5,12620
2021-01-06 07:48:00,44.46,44.46,44.46,44.46,201
2021-01-06 07:47:00,44.46,44.46,44.46,44.46,226
2021-01-06 07:46:00,44.43,44.43,44.43,44.43,500
2021-01-06 07:45:00,44.44,44.44,44.43,44.43,699
2021-01-06 07:44:00,44.41,44.5,44.4,44.5,9045
2021-01-06 07:43:00,44.37,44.39,44.37,44.39,1020
2021-01-06 07:42:00,44.38,44.38,44.37,44.37,1350
2021-01-06 07:41:00,44.37,44.37,44.37,44.37,2118
2021-01-06 07:40:00,44.38,44.38,44.38,44.38,513
2021-01-06 07:39:00,44.4,44.4,44.4,44.4,1454
2021-01-06 07:38:00,44.4,44.4,44.4,44.4,322
2021-01-06 07:37:00,44.4,44.42,44.39,44.4,1089
2021-01-06 07:36:00,44.43,44.43,44.4,44.4,842
2021-01-06 07:33:00,44.42,44.42,44.4,44.4,707
2021-01-06 07:31:00,44.42,44.42,44.41,44.42,1050
2021-01-06 07:30:00,44.42,44.42,44.4,44.42,1450
2021-01-06 07:29:00,44.42,44.42,44.42,44.42,531
2021-01-06 07:27:00,44.4,44.4,44.37,44.37,7555
2021-01-06 07:25:00,44.48,44.48,44.48,44.48,1007
2021-01-06 07:24:00,44.46,44.5,44.4,44.4,2142
2021-01-06 07:22:00,44.47,44.47,44.46,44.46,971
2021-01-06 07:21:00,44.49,44.49,44.49,44.49,605
2021-01-06 07:20:00,44.46,44.51,44.46,44.5,1226
2021-01-06 07:19:00,44.52,44.52,44.52,44.52,499
2021-01-06 07:18:00,44.49,44.56,44.49,44.56,1363
2021-01-06 07:17:00,44.46,44.49,44.45,44.48,2236
2021-01-06 07:16:00,44.38,44.45,44.38,44.44,3980
2021-01-06 07:15:00,44.37,44.37,44.35,44.35,1113
2021-01-06 07:14:00,44.37,44.37,44.37,44.37,3232
2021-01-06 07:13:00,44.37,44.37,44.37,44.37,591
2021-01-06 07:12:00,44.4,44.4,44.4,44.4,405
2021-01-06 07:11:00,44.37,44.39,44.37,44.39,1985
2021-01-06 07:10:00,44.39,44.39,44.39,44.39,216
2021-01-06 07:09:00,44.39,44.39,44.39,44.39,336
2021-01-06 07:08:00,44.4,44.43,44.4,44.43,532
2021-01-06 07:07:00,44.43,44.44,44.4,44.4,5897
2021-01-06 07:06:00,44.42,44.42,44.4,44.4,873
2021-01-06 07:05:00,44.4,44.43,44.4,44.43,432
2021-01-06 07:04:00,44.43,44.44,44.43,44.44,429
2021-01-06 07:03:00,44.46,44.46,44.44,44.44,3862
2021-01-06 07:02:00,44.44,44.5,44.44,44.45,1685
2021-01-06 07:01:00,44.34,44.46,44.34,44.46,1698
2021-01-06 06:50:00,44.32,44.32,44.24,44.24,500
2021-01-06 06:47:00,44.34,44.34,44.34,44.34,455
2021-01-06 06:46:00,44.34,44.34,44.34,44.34,201
2021-01-06 06:45:00,44.4,44.4,44.4,44.4,500
2021-01-06 06:19:00,44.53,44.53,44.53,44.53,182
2021-01-06 06:05:00,44.5,44.5,44.5,44.5,300
2021-01-06 06:02:00,44.6,44.6,44.56,44.56,312
2021-01-06 05:57:00,44.65,44.65,44.65,44.65,1085
2021-01-06 05:56:00,44.75,44.75,44.75,44.75,449
2021-01-06 05:54:00,44.65,44.65,44.65,44.65,1046
2021-01-06 05:51:00,44.7,44.7,44.5,44.5,964
2021-01-06 05:49:00,44.5,44.5,44.5,44.5,150
2021-01-06 05:46:00,44.5,44.5,44.5,44.5,293
2021-01-06 05:44:00,44.41,44.41,44.41,44.41,160
2021-01-06 05:43:00,44.24,44.31,44.24,44.31,2337
2021-01-06 05:42:00,44.26,44.26,44.24,44.24,2000
2021-01-06 05:38:00,44.24,44.24,44.24,44.24,200
2021-01-06 05:33:00,44.24,44.24,44.24,44.24,472
2021-01-06 05:32:00,44.29,44.29,44.29,44.29,239
2021-01-06 05:27:00,44.3,44.3,44.3,44.3,182
2021-01-06 05:06:00,43.98,43.98,43.98,43.98,200
2021-01-06 04:37:00,44.0,44.0,44.0,44.0,1900
2021-01-06 04:36:00,43.96,44.0,43.96,44.0,610
2021-01-06 04:22:00,43.9,43.9,43.9,43.9,198
2021-01-06 04:20:00,43.9,43.9,43.9,43.9,160
2021-01-06 04:01:00,43.7,43.82,43.7,43.82,1310
2021-01-05 20:00:00,43.66,43.8,43.66,43.8,1211
2021-01-05 19:57:00,43.72,43.72,43.67,43.67,1189
2021-01-05 19:55:00,43.81,43.81,43.81,43.81,210
2021-01-05 19:54:00,43.8,43.8,43.8,43.8,215
2021-01-05 19:53:00,43.8,43.83,43.8,43.8,1650
2021-01-05 19:49:00,43.83,43.83,43.8,43.8,635
2021-01-05 19:48:00,43.8299,43.8299,43.8299,43.8299,500
2021-01-05 19:46:00,43.82,43.83,43.82,43.83,285
2021-01-05 19:39:00,43.81,43.81,43.81,43.81,281
2021-01-05 19:38:00,43.82,43.82,43.82,43.82,260
2021-01-05 19:37:00,43.81,43.81,43.81,43.81,1021
2021-01-05 19:36:00,43.82,43.85,43.82,43.82,10345
2021-01-05 19:33:00,43.86,43.86,43.85,43.85,260
2021-01-05 19:30:00,43.88,43.88,43.86,43.86,5150
2021-01-05 19:29:00,43.88,43.88,43.88,43.88,265
2021-01-05 19:28:00,43.88,43.88,43.88,43.88,100
2021-01-05 19:27:00,43.83,43.83,43.83,43.83,270
2021-01-05 19:25:00,43.78,43.81,43.78,43.81,4779
2021-01-05 19:21:00,43.7,43.7,43.69,43.69,1552
2021-01-05 19:20:00,43.69,43.69,43.69,43.69,205
2021-01-05 19:14:00,43.69,43.69,43.69,43.69,1179
2021-01-05 19:13:00,43.69,43.69,43.69,43.69,199
2021-01-05 19:07:00,43.66,43.66,43.66,43.66,100
2021-01-05 19:06:00,43.69,43.69,43.69,43.69,980
2021-01-05 19:04:00,43.69,43.69,43.69,43.69,125
2021-01-05 19:03:00,43.65,43.65,43.65,43.65,796
2021-01-05 19:01:00,43.65,43.65,43.65,43.65,367
2021-01-05 18:57:00,43.63,43.63,43.63,43.63,1573
2021-01-05 18:53:00,43.6201,43.63,43.6201,43.63,553
2021-01-05 18:52:00,43.6399,43.6399,43.6399,43.6399,7005
2021-01-05 18:51:00,43.65,43.65,43.65,43.65,166
2021-01-05 18:47:00,43.65,43.65,43.65,43.65,100
2021-01-05 18:46:00,43.65,43.65,43.65,43.65,2073
2021-01-05 18:45:00,43.6301,43.6301,43.6301,43.6301,203
2021-01-05 18:44:00,43.67,43.67,43.67,43.67,302
2021-01-05 18:42:00,43.64,43.67,43.64,43.67,688
2021-01-05 18:41:00,43.64,43.64,43.64,43.64,1000
2021-01-05 18:39:00,43.62,43.62,43.62,43.62,193
2021-01-05 18:37:00,43.65,43.65,43.65,43.65,220
2021-01-05 18:35:00,43.67,43.67,43.67,43.67,641
2021-01-05 18:34:00,43.62,43.62,43.62,43.62,150
2021-01-05 18:33:00,43.68,43.68,43.68,43.68,280
2021-01-05 18:32:00,43.67,43.67,43.65,43.65,2631
2021-01-05 18:31:00,43.67,43.67,43.67,43.67,1250
2021-01-05 18:30:00,43.63,43.63,43.63,43.63,100
2021-01-05 18:29:00,43.63,43.63,43.63,43.63,1031
2021-01-05 18:25:00,43.63,43.63,43.63,43.63,100
2021-01-05 18:24:00,43.65,43.65,43.63,43.63,10100
2021-01-05 18:23:00,43.68,43.68,43.68,43.68,4094
2021-01-05 18:22:00,43.69,43.69,43.69,43.69,5720
2021-01-05 18:20:00,43.65,43.7,43.65,43.7,3906
2021-01-05 18:19:00,43.63,43.63,43.63,43.63,200
2021-01-05 18:18:00,43.7,43.7,43.7,43.7,1010
2021-01-05 18:17:00,43.7,43.7,43.7,43.7,500
2021-01-05 18:15:00,43.7,43.7,43.7,43.7,1139
2021-01-05 18:14:00,43.66,43.66,43.66,43.66,624
2021-01-05 18:13:00,43.68,43.68,43.68,43.68,150
2021-01-05 18:12:00,43.65,43.66,43.65,43.66,5422
2021-01-05 18:08:00,43.62,43.62,43.62,43.62,407
2021-01-05 18:06:00,43.6201,43.6201,43.6201,43.6201,1944
2021-01-05 18:05:00,43.65,43.65,43.65,43.65,1944
2021-01-05 18:02:00,43.61,43.61,43.61,43.61,1000
2021-01-05 17:52:00,43.64,43.64,43.64,43.64,320
2021-01-05 17:51:00,43.64,43.64,43.64,43.64,266
2021-01-05 17:43:00,43.65,43.65,43.65,43.65,205
2021-01-05 17:36:00,43.6299,43.6299,43.6299,43.6299,168
2021-01-05 17:30:00,43.58,43.58,43.58,43.58,113
2021-01-05 17:26:00,43.64,43.64,43.64,43.64,274
2021-01-05 17:23:00,43.59,43.59,43.59,43.59,281
2021-01-05 17:20:00,43.58,43.59,43.58,43.59,15146
2021-01-05 17:19:00,43.58,43.58,43.58,43.58,372
2021-01-05 17:18:00,43.5801,43.5801,43.5801,43.5801,323
2021-01-05 17:17:00,43.58,43.6,43.58,43.6,1300
2021-01-05 17:15:00,43.58,43.58,43.58,43.58,103
2021-01-05 17:14:00,43.6,43.6,43.5,43.55,397329
2021-01-05 17:13:00,43.58,43.58,43.58,43.58,682
2021-01-05 17:12:00,43.58,43.58,43.58,43.58,427
2021-01-05 17:10:00,43.59,43.59,43.59,43.59,130
2021-01-05 17:08:00,43.6499,43.6499,43.6499,43.6499,231
2021-01-05 17:07:00,43.6,43.6,43.5998,43.6,1214
2021-01-05 17:06:00,43.59,43.59,43.59,43.59,315
2021-01-05 17:05:00,43.6,43.6,43.59,43.59,1079
2021-01-05 17:04:00,43.6,43.6,43.6,43.6,2055
2021-01-05 16:59:00,43.6,43.6,43.6,43.6,296
2021-01-05 16:57:00,43.59,43.59,43.59,43.59,290
2021-01-05 16:56:00,43.5802,43.5802,43.5802,43.5802,131
2021-01-05 16:51:00,43.5602,43.5602,43.5602,43.5602,165
2021-01-05 16:49:00,43.59,43.59,43.59,43.59,117
2021-01-05 16:46:00,43.59,43.59,43.59,43.59,118
2021-01-05 16:43:00,43.5501,43.5898,43.5501,43.5898,1185
2021-01-05 16:38:00,43.5002,43.5002,43.5002,43.5002,183
2021-01-05 16:36:00,43.53,43.53,43.53,43.53,232
2021-01-05 16:35:00,43.5,43.56,43.5,43.56,776
2021-01-05 16:34:00,43.48,43.48,43.48,43.48,2633
2021-01-05 16:33:00,43.5,43.5,43.5,43.5,1022
2021-01-05 16:31:00,43.6,43.6,43.6,43.6,244
2021-01-05 16:30:00,43.59,43.59,43.55,43.55,2411
2021-01-05 16:29:00,43.58,43.59,43.58,43.59,11262
2021-01-05 16:27:00,43.55,43.55,43.55,43.55,290
2021-01-05 16:25:00,43.55,43.55,43.55,43.55,615
2021-01-05 16:24:00,43.53,43.55,43.53,43.55,564973
2021-01-05 16:21:00,43.54,43.54,43.54,43.54,259
2021-01-05 16:20:00,43.53,43.55,43.53,43.55,429
2021-01-05 16:18:00,43.53,43.53,43.53,43.53,486
2021-01-05 16:17:00,43.5,43.53,43.4802,43.5298,5518
2021-01-05 16:16:00,43.5,43.51,43.5,43.5,4891
2021-01-05 16:15:00,43.54,43.54,43.54,43.54,239
2021-01-05 16:14:00,43.53,43.53,43.53,43.53,1337
2021-01-05 16:13:00,43.59,43.6,43.59,43.6,1011
2021-01-05 16:12:00,43.54,43.59,43.54,43.59,2050
2021-01-05 16:11:00,43.5,43.5,43.5,43.5,60763
2021-01-05 16:10:00,43.6,43.6,43.54,43.54,1023
2021-01-05 16:08:00,43.63,43.63,43.4913,43.52,18850
2021-01-05 16:07:00,43.6198,43.63,43.6198,43.63,27566
2021-01-05 16:06:00,43.62,43.62,43.5,43.5,4009
2021-01-05 16:05:00,43.51,43.51,43.51,43.51,40644
2021-01-05 16:04:00,43.5,43.62,43.5,43.62,45511
2021-01-05 16:03:00,43.5,43.505,43.5,43.5,22371
2021-01-05 16:02:00,43.48,43.5,43.48,43.5,1506
2021-01-05 16:01:00,43.5,43.61,43.5,43.5,145491
2021-01-05 16:00:00,43.475,43.54,43.46,43.5,581704
2021-01-05 15:59:00,43.51,43.51,43.44,43.475,344979
2021-01-05 15:58:00,43.49,43.51,43.445,43.5,423864
2021-01-05 15:57:00,43.535,43.535,43.48,43.49,325303
2021-01-05 15:56:00,43.6184,43.62,43.51,43.535,365185
2021-01-05 15:55:00,43.64,43.64,43.61,43.62,173971
2021-01-05 15:54:00,43.655,43.68,43.63,43.63,134430
2021-01-05 15:53:00,43.685,43.69,43.65,43.655,125475
2021-01-05 15:52:00,43.715,43.72,43.66,43.68,234895
2021-01-05 15:51:00,43.76,43.78,43.69,43.71,226004
2021-01-05 15:50:00,43.74,43.76,43.72,43.755,194675
2021-01-05 15:49:00,43.76,43.765,43.71,43.735,163559
2021-01-05 15:48:00,43.77,43.785,43.76,43.7623,68503
2021-01-05 15:47:00,43.82,43.83,43.77,43.775,192952
2021-01-05 15:46:00,43.93,43.94,43.83,43.83,287358
2021-01-05 15:45:00,43.9,43.93,43.891,43.925,83794
2021-01-05 15:44:00,43.86,43.91,43.85,43.89,76701
2021-01-05 15:43:00,43.86,43.87,43.84,43.855,55117
2021-01-05 15:42:00,43.85,43.9,43.85,43.86,151876
2021-01-05 15:41:00,43.795,43.85,43.795,43.845,125666
2021-01-05 15:40:00,43.8055,43.8057,43.76,43.8,69301
2021-01-05 15:39:00,43.81,43.8285,43.795,43.81,86719
2021-01-05 15:38:00,43.815,43.83,43.79,43.82,173152
2021-01-05 15:37:00,43.815,43.85,43.81,43.815,67036
2021-01-05 15:36:00,43.75,43.83,43.74,43.81,89619
2021-01-05 15:35:00,43.74,43.76,43.74,43.7517,61129
2021-01-05 15:34:00,43.795,43.8,43.74,43.745,77974
2021-01-05 15:33:00,43.845,43.8675,43.8,43.8,75151
2021-01-05 15:32:00,43.805,43.85,43.8,43.8495,79212
2021-01-05 15:31:00,43.81,43.84,43.7921,43.81,72433
2021-01-05 15:30:00,43.79,43.835,43.775,43.82,76565
2021-01-05 15:29:00,43.865,43.87,43.785,43.79,112673
2021-01-05 15:28:00,43.855,43.88,43.855,43.865,53459
2021-01-05 15:27:00,43.8498,43.86,43.83,43.855,45742
2021-01-05 15:26:00,43.84,43.855,43.831,43.85,40786
2021-01-05 15:25:00,43.8416,43.865,43.82,43.83,73951
2021-01-05 15:24:00,43.82,43.86,43.82,43.85,49138
2021-01-05 15:23:00,43.8,43.855,43.79,43.815,85252
2021-01-05 15:22:00,43.9,43.92,43.79,43.8006,281602
2021-01-05 15:21:00,43.9514,43.98,43.87,43.9,117448
2021-01-05 15:20:00,43.96,43.96,43.94,43.955,56324
2021-01-05 15:19:00,43.96,43.99,43.95,43.965,60590
2021-01-05 15:18:00,43.9789,44.01,43.93,43.955,152120
2021-01-05 15:17:00,44.0,44.01,43.95,43.98,93995
2021-01-05 15:16:00,44.0729,44.095,44.0,44.0,85050
2021-01-05 15:15:00,44.07,44.09,44.0599,44.075,36956
2021-01-05 15:14:00,44.075,44.1,44.06,44.06,69587
2021-01-05 15:13:00,44.0401,44.09,44.04,44.08,104369
2021-01-05 15:12:00,44.045,44.05,44.025,44.045,62107
2021-01-05 15:11:00,44.04,44.07,44.0399,44.05,47269
2021-01-05 15:10:00,44.055,44.07,44.035,44.045,65923
2021-01-05 15:09:00,44.02,44.06,44.015,44.055,61436
2021-01-05 15:08:00,44.055,44.07,44.02,44.02,77610
2021-01-05 15:07:00,44.055,44.06,44.0332,44.05,119095
2021-01-05 15:06:00,44.035,44.055,44.03,44.05,72046
2021-01-05 15:05:00,44.03,44.05,44.01,44.0333,80365
2021-01-05 15:04:00,44.0877,44.09,44.01,44.0334,116008
2021-01-05 15:03:00,44.04,44.09,44.032,44.09,73462
2021-01-05 15:02:00,44.015,44.04,43.98,44.039,87438
2021-01-05 15:01:00,43.955,44.045,43.93,44.02,187987
2021-01-05 15:00:00,43.96,44.005,43.95,43.96,76606
2021-01-05 14:59:00,44.03,44.04,43.95,43.955,183159
2021-01-05 14:58:00,44.04,44.05,44.01,44.025,159013
2021-01-05 14:57:00,44.065,44.08,44.03,44.045,141153
2021-01-05 14:56:00,44.12,44.1252,44.06,44.07,94950
2021-01-05 14:55:00,44.155,44.165,44.12,44.12,80246
2021-01-05 14:54:00,44.1507,44.19,44.12,44.155,129954
2021-01-05 14:53:00,44.23,44.2399,44.14,44.1588,141817
2021-01-05 14:52:00,44.28,44.28,44.22,44.23,85502
2021-01-05 14:51:00,44.295,44.31,44.275,44.285,47378
2021-01-05 14:50:00,44.3046,44.32,44.27,44.295,52710
2021-01-05 14:49:00,44.31,44.31,44.27,44.3,43397
2021-01-05 14:48:00,44.29,44.335,44.28,44.31,112067
2021-01-05 14:47:00,44.295,44.33,44.2827,44.285,65054
2021-01-05 14:46:00,44.33,44.345,44.3,44.3,81693
2021-01-05 14:45:00,44.375,44.395,44.325,44.325,100601
2021-01-05 14:44:00,44.375,44.385,44.36,44.375,60716
2021-01-05 14:43:00,44.39,44.405,44.3609,44.3723,87088
2021-01-05 14:42:00,44.42,44.435,44.39,44.395,62609
2021-01-05 14:41:00,44.425,44.445,44.415,44.42,55393
2021-01-05 14:40:00,44.445,44.455,44.411,44.43,84493
2021-01-05 14:39:00,44.42,44.465,44.415,44.4402,105624
2021-01-05 14:38:00,44.39,44.43,44.37,44.415,123535
2021-01-05 14:37:00,44.445,44.47,44.39,44.395,125587
2021-01-05 14:36:00,44.515,44.527,44.415,44.4438,147996
2021-01-05 14:35:00,44.545,44.555,44.5,44.5102,98861
2021-01-05 14:34:00,44.57,44.58,44.535,44.545,45871
2021-01-05 14:33:00,44.535,44.585,44.53,44.56,116618
2021-01-05 14:32:00,44.555,44.565,44.53,44.535,75285
2021-01-05 14:31:00,44.635,44.645,44.54,44.556,133889
2021-01-05 14:30:00,44.665,44.67,44.62,44.635,80159
2021-01-05 14:29:00,44.725,44.725,44.65,44.665,93134
2021-01-05 14:28:00,44.785,44.785,44.72,44.72,52933
2021-01-05 14:27:00,44.775,44.785,44.7401,44.78,51027
2021-01-05 14:26:00,44.75,44.785,44.74,44.775,65136
2021-01-05 14:25:00,44.74,44.755,44.725,44.75,108759
2021-01-05 14:24:00,44.755,44.76,44.71,44.73,40496
2021-01-05 14:23:00,44.76,44.77,44.7129,44.75,51794
2021-01-05 14:22:00,44.675,44.77,44.67,44.7665,61873
2021-01-05 14:21:00,44.74,44.76,44.66,44.6799,114450
2021-01-05 14:20:00,44.775,44.78,44.715,44.73,105813
2021-01-05 14:19:00,44.765,44.79,44.76,44.78,87083
2021-01-05 14:18:00,44.785,44.795,44.75,44.765,82349
2021-01-05 14:17:00,44.79,44.8,44.77,44.78,138958
2021-01-05 14:16:00,44.74,44.79,44.7375,44.785,110115
2021-01-05 14:15:00,44.69,44.76,44.69,44.7301,107749
2021-01-05 14:14:00,44.745,44.755,44.68,44.69,82972
2021-01-05 14:13:00,44.72,44.75,44.71,44.7423,79435
2021-01-05 14:12:00,44.655,44.73,44.655,44.72,206640
2021-01-05 14:11:00,44.645,44.67,44.641,44.655,41179
2021-01-05 14:10:00,44.67,44.68,44.635,44.6427,61204
2021-01-05 14:09:00,44.61,44.6793,44.61,44.665,175139
2021-01-05 14:08:00,44.61,44.62,44.58,44.62,47424
2021-01-05 14:07:00,44.605,44.63,44.6,44.6,69940
2021-01-05 14:06:00,44.5884,44.62,44.5821,44.61,88735
2021-01-05 14:05:00,44.545,44.59,44.545,44.585,64495
2021-01-05 14:04:00,44.565,44.5764,44.52,44.5413,45900
2021-01-05 14:03:00,44.57,44.58,44.54,44.56,74469
2021-01-05 14:02:00,44.55,44.57,44.54,44.5635,63432
2021-01-05 14:01:00,44.51,44.57,44.5,44.55,92610
2021-01-05 14:00:00,44.51,44.52,44.48,44.505,41901
2021-01-05 13:59:00,44.48,44.53,44.475,44.513,106538
2021-01-05 13:58:00,44.4672,44.5,44.46,44.475,53075
2021-01-05 13:57:00,44.4701,44.5,44.46,44.47,62947
2021-01-05 13:56:00,44.4141,44.48,44.41,44.475,63382
2021-01-05 13:55:00,44.35,44.42,44.3416,44.4179,83743
2021-01-05 13:54:00,44.3494,44.39,44.34,44.345,110599
2021-01-05 13:53:00,44.44,44.445,44.34,44.345,162984
2021-01-05 13:52:00,44.445,44.47,44.43,44.44,60288
2021-01-05 13:51:00,44.47,44.4799,44.44,44.44,53361
2021-01-05 13:50:00,44.4916,44.5,44.46,44.46,52730
2021-01-05 13:49:00,44.465,44.5,44.46,44.5,63899
2021-01-05 13:48:00,44.51,44.52,44.46,44.47,51059
2021-01-05 13:47:00,44.5,44.53,44.5,44.51,66677
2021-01-05 13:46:00,44.495,44.5021,44.46,44.5021,87615
2021-01-05 13:45:00,44.47,44.51,44.46,44.4967,50187
2021-01-05 13:44:00,44.48,44.495,44.46,44.47,83439
2021-01-05 13:43:00,44.4916,44.52,44.472,44.472,65157
2021-01-05 13:42:00,44.53,44.53,44.4916,44.4916,92494
2021-01-05 13:41:00,44.52,44.55,44.519,44.52,63844
2021-01-05 13:40:00,44.49,44.52,44.475,44.515,81287
2021-01-05 13:39:00,44.55,44.55,44.47,44.495,155686
2021-01-05 13:38:00,44.56,44.565,44.53,44.55,45879
2021-01-05 13:37:00,44.57,44.57,44.5243,44.5655,64821
2021-01-05 13:36:00,44.5551,44.58,44.5147,44.5736,90146
2021-01-05 13:35:00,44.54,44.6,44.54,44.55,63354
2021-01-05 13:34:00,44.575,44.59,44.53,44.54,85580
2021-01-05 13:33:00,44.635,44.64,44.56,44.57,76643
2021-01-05 13:32:00,44.63,44.65,44.615,44.635,98223
2021-01-05 13:31:00,44.615,44.65,44.59,44.6249,103896
2021-01-05 13:30:00,44.59,44.625,44.56,44.6184,73234
2021-01-05 13:29:00,44.615,44.64,44.55,44.585,122855
2021-01-05 13:28:00,44.6061,44.65,44.605,44.6199,147787
2021-01-05 13:27:00,44.5916,44.62,44.5601,44.61,114514
2021-01-05 13:26:00,44.575,44.62,44.55,44.5997,144853
2021-01-05 13:25:00,44.55,44.58,44.5438,44.5758,63715
2021-01-05 13:24:00,44.505,44.58,44.495,44.5501,150617
2021-01-05 13:23:00,44.47,44.51,44.46,44.5001,49849
2021-01-05 13:22:00,44.47,44.4954,44.46,44.48,136749
2021-01-05 13:21:00,44.485,44.5,44.4658,44.4747,94644
2021-01-05 13:20:00,44.455,44.53,44.45,44.49,221691
2021-01-05 13:19:00,44.4543,44.465,44.415,44.4501,101035
2021-01-05 13:18:00,44.4519,44.47,44.42,44.455,77961
2021-01-05 13:17:00,44.465,44.49,44.4513,44.4557,117490
2021-01-05 13:16:00,44.4167,44.47,44.4023,44.4601,88503
2021-01-05 13:15:00,44.43,44.43,44.39,44.415,93371
2021-01-05 13:14:00,44.39,44.45,44.37,44.435,160697
2021-01-05 13:13:00,44.36,44.45,44.32,44.385,201455
2021-01-05 13:12:00,44.24,44.42,44.24,44.355,327438
2021-01-05 13:11:00,44.26,44.275,44.23,44.2409,65136
2021-01-05 13:10:00,44.32,44.32,44.25,44.26,111659
2021-01-05 13:09:00,44.31,44.36,44.29,44.325,175261
2021-01-05 13:08:00,44.34,44.34,44.27,44.31,160723
2021-01-05 13:07:00,44.339,44.35,44.295,44.345,155286
2021-01-05 13:06:00,44.305,44.359,44.28,44.33,197225
2021-01-05 13:05:00,44.23,44.35,44.2101,44.31,254913
2021-01-05 13:04:00,44.13,44.2569,44.13,44.23,350015
2021-01-05 13:03:00,44.1199,44.135,44.042,44.1222,132016
2021-01-05 13:02:00,44.1565,44.16,44.1,44.115,35395
2021-01-05 13:01:00,44.185,44.23,44.15,44.15,135281
2021-01-05 13:00:00,44.17,44.2,44.17,44.18,130252
2021-01-05 12:59:00,44.1163,44.18,44.11,44.18,97405
2021-01-05 12:58:00,44.095,44.12,44.09,44.1111,39272
2021-01-05 12:57:00,44.105,44.105,44.07,44.09,52934
2021-01-05 12:56:00,44.12,44.13,44.08,44.105,96332
2021-01-05 12:55:00,44.082,44.12,44.055,44.115,147417
2021-01-05 12:54:00,44.0899,44.1,44.08,44.09,48310
2021-01-05 12:53:00,44.05,44.09,44.045,44.085,67626
2021-01-05 12:52:00,44.025,44.055,44.01,44.0501,77146
2021-01-05 12:51:00,44.04,44.06,43.995,44.02,70569
2021-01-05 12:50:00,44.0301,44.045,44.02,44.04,56195
2021-01-05 12:49:00,44.0167,44.05,44.015,44.035,32561
2021-01-05 12:48:00,44.0112,44.03,43.98,44.01,83196
2021-01-05 12:47:00,44.065,44.09,44.01,44.015,36514
2021-01-05 12:46:00,44.0307,44.08,44.0307,44.0655,89124
2021-01-05 12:45:00,44.04,44.04,44.0,44.035,81606
2021-01-05 12:44:00,44.01,44.05,44.01,44.04,59454
2021-01-05 12:43:00,43.97,44.03,43.97,44.011,72938
2021-01-05 12:42:00,43.965,44.02,43.95,43.975,66793
2021-01-05 12:41:00,43.945,43.98,43.94,43.96,60059
2021-01-05 12:40:00,43.995,44.045,43.93,43.95,366401
2021-01-05 12:39:00,43.965,44.0,43.96,44.0,198151
2021-01-05 12:38:00,43.93,43.97,43.93,43.965,75631
2021-01-05 12:37:00,43.93,43.94,43.9,43.93,47679
2021-01-05 12:36:00,43.9,43.93,43.89,43.9223,38902
2021-01-05 12:35:00,43.93,43.9384,43.89,43.9,41187
2021-01-05 12:34:00,43.925,43.93,43.88,43.9201,65581
2021-01-05 12:33:00,43.9054,43.94,43.9001,43.925,44673
2021-01-05 12:32:00,43.91,43.95,43.9,43.91,79335
2021-01-05 12:31:00,43.8401,43.91,43.8401,43.91,46988
2021-01-05 12:30:00,43.83,43.88,43.83,43.8494,90595
2021-01-05 12:29:00,43.79,43.8895,43.79,43.84,180784
2021-01-05 12:28:00,43.785,43.79,43.7601,43.79,35888
2021-01-05 12:27:00,43.7899,43.82,43.76,43.78,46005
2021-01-05 12:26:00,43.8,43.82,43.78,43.78,54483
2021-01-05 12:25:00,43.79,43.8,43.76,43.795,68902
2021-01-05 12:24:00,43.82,43.825,43.775,43.78,70086
2021-01-05 12:23:00,43.82,43.86,43.81,43.825,34513
2021-01-05 12:22:00,43.8452,43.86,43.81,43.825,40100
2021-01-05 12:21:00,43.885,43.885,43.82,43.84,58327
2021-01-05 12:20:00,43.8984,43.91,43.865,43.88,93137
2021-01-05 12:19:00,43.85,43.9,43.84,43.89,111407
2021-01-05 12:18:00,43.845,43.88,43.83,43.85,112541
2021-01-05 12:17:00,43.79,43.86,43.79,43.845,136492
2021-01-05 12:16:00,43.76,43.795,43.76,43.785,88808
2021-01-05 12:15:00,43.73,43.7622,43.72,43.755,49580
2021-01-05 12:14:00,43.77,43.77,43.73,43.735,36454
2021-01-05 12:13:00,43.75,43.7777,43.73,43.775,85803
2021-01-05 12:12:00,43.74,43.77,43.73,43.745,182958
2021-01-05 12:11:00,43.71,43.742,43.67,43.73,70917
2021-01-05 12:10:00,43.74,43.75,43.68,43.71,93245
2021-01-05 12:09:00,43.75,43.77,43.74,43.7401,53243
2021-01-05 12:08:00,43.73,43.75,43.72,43.75,66506
2021-01-05 12:07:00,43.75,43.78,43.72,43.73,75907
2021-01-05 12:06:00,43.735,43.8,43.72,43.76,157549
2021-01-05 12:05:00,43.72,43.745,43.7002,43.735,104259
2021-01-05 12:04:00,43.7873,43.795,43.705,43.71,126491
2021-01-05 12:03:00,43.69,43.79,43.69,43.79,114967
2021-01-05 12:02:00,43.685,43.71,43.673,43.6824,70912
2021-01-05 12:01:00,43.71,43.72,43.685,43.6877,42941
2021-01-05 12:00:00,43.715,43.74,43.67,43.7,138428
2021-01-05 11:59:00,43.75,43.76,43.71,43.7137,78947
2021-01-05 11:58:00,43.74,43.78,43.73,43.75,79265
2021-01-05 11:57:00,43.69,43.74,43.69,43.73,53914
2021-01-05 11:56:00,43.675,43.7,43.67,43.68,62201
2021-01-05 11:55:00,43.66,43.72,43.655,43.67,58970
2021-01-05 11:54:00,43.65,43.695,43.65,43.67,36590
2021-01-05 11:53:00,43.66,43.675,43.62,43.64,49125
2021-01-05 11:52:00,43.64,43.68,43.63,43.67,40362
2021-01-05 11:51:00,43.66,43.675,43.63,43.635,62563
2021-01-05 11:50:00,43.68,43.7059,43.64,43.65,39152
2021-01-05 11:49:00,43.65,43.69,43.645,43.6772,60108
2021-01-05 11:48:00,43.6,43.654,43.59,43.64,67664
2021-01-05 11:47:00,43.6441,43.68,43.6,43.605,84334
2021-01-05 11:46:00,43.67,43.695,43.65,43.65,58757
2021-01-05 11:45:00,43.7,43.73,43.67,43.67,89987
2021-01-05 11:44:00,43.6384,43.7,43.635,43.695,53457
2021-01-05 11:43:00,43.62,43.665,43.61,43.64,40677
2021-01-05 11:42:00,43.59,43.615,43.57,43.61,52638
2021-01-05 11:41:00,43.62,43.635,43.58,43.6,57995
2021-01-05 11:40:00,43.525,43.64,43.52,43.6116,122028
2021-01-05 11:39:00,43.515,43.545,43.5,43.53,69978
2021-01-05 11:38:00,43.68,43.69,43.5,43.515,222963
2021-01-05 11:37:00,43.6754,43.69,43.67,43.6822,87137
2021-01-05 11:36:00,43.71,43.74,43.66,43.68,84452
2021-01-05 11:35:00,43.68,43.74,43.6602,43.71,111462
2021-01-05 11:34:00,43.645,43.69,43.63,43.69,43608
2021-01-05 11:33:00,43.645,43.6667,43.62,43.64,31469
2021-01-05 11:32:00,43.61,43.66,43.6,43.645,75979
2021-01-05 11:31:00,43.76,43.77,43.62,43.62,136384
2021-01-05 11:30:00,43.745,43.78,43.745,43.75,120140
2021-01-05 11:29:00,43.695,43.76,43.6922,43.745,105309
2021-01-05 11:28:00,43.665,43.7016,43.65,43.7,123470
2021-01-05 11:27:00,43.66,43.68,43.62,43.66,76914
2021-01-05 11:26:00,43.63,43.665,43.6278,43.66,82129
2021-01-05 11:25:00,43.59,43.63,43.57,43.625,67818
2021-01-05 11:24:00,43.6,43.61,43.5631,43.594,53079
2021-01-05 11:23:00,43.57,43.62,43.5501,43.59,77055
2021-01-05 11:22:00,43.5984,43.6,43.543,43.575,83312
2021-01-05 11:21:00,43.5,43.61,43.5,43.6,128719
2021-01-05 11:20:00,43.4884,43.52,43.455,43.495,79666
2021-01-05 11:19:00,43.465,43.5,43.45,43.4848,147335
2021-01-05 11:18:00,43.41,43.478,43.4,43.4616,65962
2021-01-05 11:17:00,43.38,43.42,43.355,43.4,82540
2021-01-05 11:16:00,43.36,43.41,43.2601,43.38,90806
2021-01-05 11:15:00,43.3811,43.43,43.3647,43.365,62210
2021-01-05 11:14:00,43.42,43.465,43.28,43.385,137314
2021-01-05 11:13:00,43.385,43.42,43.36,43.4163,82252
2021-01-05 11:12:00,43.41,43.4197,43.36,43.38,70887
2021-01-05 11:11:00,43.42,43.44,43.38,43.4049,57023
2021-01-05 11:10:00,43.335,43.43,43.32,43.4219,82545
2021-01-05 11:09:00,43.38,43.395,43.271,43.325,92842
2021-01-05 11:08:00,43.385,43.41,43.37,43.39,73465
2021-01-05 11:07:00,43.35,43.39,43.305,43.39,68141
2021-01-05 11:06:00,43.33,43.36,43.32,43.355,69973
2021-01-05 11:05:00,43.285,43.34,43.2735,43.335,75426
2021-01-05 11:04:00,43.2167,43.3,43.21,43.287,78309
2021-01-05 11:03:00,43.22,43.2569,43.2,43.215,62913
2021-01-05 11:02:00,43.17,43.23,43.14,43.23,47050
2021-01-05 11:01:00,43.12,43.19,43.06,43.165,97914
2021-01-05 11:00:00,43.13,43.15,43.11,43.12,69257
2021-01-05 10:59:00,43.13,43.18,43.07,43.13,108937
2021-01-05 10:58:00,43.295,43.295,43.09,43.13,144939
2021-01-05 10:57:00,43.245,43.29,43.24,43.29,138347
2021-01-05 10:56:00,43.17,43.245,43.1653,43.245,148877
2021-01-05 10:55:00,43.131,43.17,43.09,43.165,99466
2021-01-05 10:54:00,43.06,43.14,43.06,43.14,144395
2021-01-05 10:53:00,43.005,43.065,43.0,43.0518,70877
2021-01-05 10:52:00,42.975,43.02,42.96,43.005,57601
2021-01-05 10:51:00,42.91,42.98,42.91,42.98,80013
2021-01-05 10:50:00,42.8226,42.905,42.82,42.905,74716
2021-01-05 10:49:00,42.8623,42.87,42.8,42.8316,31638
2021-01-05 10:48:00,42.88,42.88,42.81,42.87,75933
2021-01-05 10:47:00,42.85,42.95,42.845,42.8816,69797
2021-01-05 10:46:00,42.815,42.86,42.8,42.8428,89852
2021-01-05 10:45:00,42.8,42.855,42.7701,42.818,126723
2021-01-05 10:44:00,42.99,43.0,42.8,42.81,108493
2021-01-05 10:43:00,43.04,43.0575,42.965,42.98,78139
2021-01-05 10:42:00,43.05,43.08,43.04,43.0426,59605
2021-01-05 10:41:00,43.0481,43.07,43.035,43.05,76098
2021-01-05 10:40:00,42.99,43.05,42.99,43.05,63418
2021-01-05 10:39:00,42.98,43.02,42.95,42.995,88416
2021-01-05 10:38:00,42.99,43.005,42.965,42.9835,99357
2021-01-05 10:37:00,42.97,43.01,42.951,42.99,180805
2021-01-05 10:36:00,42.931,43.0,42.931,42.975,109987
2021-01-05 10:35:00,42.97,42.99,42.93,42.93,50197
2021-01-05 10:34:00,42.8992,42.97,42.89,42.97,57216
2021-01-05 10:33:00,42.89,42.94,42.8561,42.89,81542
2021-01-05 10:32:00,42.84,42.905,42.81,42.8935,87744
2021-01-05 10:31:00,42.86,42.89,42.83,42.85,50523
2021-01-05 10:30:00,42.862,42.87,42.83,42.85,56819
2021-01-05 10:29:00,42.91,42.9416,42.84,42.865,86166
2021-01-05 10:28:00,42.937,42.95,42.9,42.92,99634
2021-01-05 10:27:00,42.9,42.94,42.87,42.935,92313
2021-01-05 10:26:00,42.89,42.9,42.865,42.89,95248
2021-01-05 10:25:00,42.8501,42.9,42.82,42.888,152242
2021-01-05 10:24:00,42.8,42.86,42.765,42.855,65791
2021-01-05 10:23:00,42.7969,42.83,42.78,42.8,92753
2021-01-05 10:22:00,42.78,42.8,42.735,42.79,109117
2021-01-05 10:21:00,42.68,42.78,42.665,42.77,117394
2021-01-05 10:20:00,42.69,42.7,42.67,42.685,94993
2021-01-05 10:19:00,42.7,42.7,42.661,42.69,35764
2021-01-05 10:18:00,42.63,42.73,42.61,42.69,251240
2021-01-05 10:17:00,42.69,42.715,42.62,42.63,58426
2021-01-05 10:16:00,42.73,42.751,42.68,42.69,96486
2021-01-05 10:15:00,42.75,42.77,42.7,42.73,49606
2021-01-05 10:14:00,42.77,42.775,42.73,42.755,45162
2021-01-05 10:13:00,42.805,42.8099,42.73,42.77,104713
2021-01-05 10:12:00,42.7884,42.81,42.7574,42.8084,88906
2021-01-05 10:11:00,42.67,42.79,42.67,42.79,96013
2021-01-05 10:10:00,42.6245,42.6742,42.59,42.67,84560
2021-01-05 10:09:00,42.6,42.655,42.5801,42.62,44669
2021-01-05 10:08:00,42.64,42.665,42.58,42.59,63870
2021-01-05 10:07:00,42.5816,42.65,42.53,42.642,93916
2021-01-05 10:06:00,42.73,42.76,42.57,42.58,99191
2021-01-05 10:05:00,42.6799,42.75,42.66,42.73,105605
2021-01-05 10:04:00,42.665,42.69,42.605,42.675,84802
2021-01-05 10:03:00,42.66,42.7,42.65,42.67,104034
2021-01-05 10:02:00,42.67,42.69,42.65,42.6599,104525
2021-01-05 10:01:00,42.62,42.74,42.62,42.64,206402
2021-01-05 10:00:00,42.585,42.64,42.58,42.6,79867
2021-01-05 09:59:00,42.495,42.59,42.495,42.5823,104373
2021-01-05 09:58:00,42.455,42.57,42.445,42.495,115381
2021-01-05 09:57:00,42.43,42.505,42.43,42.455,65740
2021-01-05 09:56:00,42.39,42.46,42.3401,42.42,117535
2021-01-05 09:55:00,42.385,42.41,42.36,42.39,69676
2021-01-05 09:54:00,42.53,42.535,42.38,42.3832,68495
2021-01-05 09:53:00,42.535,42.55,42.48,42.5372,76433
2021-01-05 09:52:00,42.57,42.62,42.535,42.54,146028
2021-01-05 09:51:00,42.608,42.63,42.56,42.5723,169575
2021-01-05 09:50:00,42.46,42.61,42.46,42.6098,201684
2021-01-05 09:49:00,42.33,42.485,42.325,42.46,224681
2021-01-05 09:48:00,42.35,42.38,42.2818,42.33,143413
2021-01-05 09:47:00,42.36,42.36,42.27,42.34,119139
2021-01-05 09:46:00,42.345,42.4,42.345,42.365,147871
2021-01-05 09:45:00,42.21,42.37,42.2,42.35,216401
2021-01-05 09:44:00,42.1716,42.32,42.1716,42.22,158843
2021-01-05 09:43:00,42.26,42.27,42.16,42.18,137454
2021-01-05 09:42:00,42.12,42.26,42.11,42.26,178666
2021-01-05 09:41:00,42.03,42.14,42.03,42.12,129739
2021-01-05 09:40:00,42.04,42.0577,41.985,42.02,75586
2021-01-05 09:39:00,42.055,42.075,42.02,42.06,92112
2021-01-05 09:38:00,42.01,42.09,41.99,42.06,90068
2021-01-05 09:37:00,42.02,42.06,41.92,42.0,91110
2021-01-05 09:36:00,41.97,42.09,41.94,42.0216,121764
2021-01-05 09:35:00,42.04,42.0709,41.91,41.96,123924
2021-01-05 09:34:00,42.025,42.1,42.0201,42.0363,224116
2021-01-05 09:33:00,42.09,42.14,42.0001,42.03,107687
2021-01-05 09:32:00,41.91,42.11,41.9072,42.11,150650
2021-01-05 09:31:00,41.84,42.0,41.83,41.907,910057
2021-01-05 09:30:00,41.82,41.85,41.77,41.85,7243
2021-01-05 09:29:00,41.8,41.85,41.78,41.8,6617
2021-01-05 09:28:00,41.72,41.81,41.71,41.8,10468
2021-01-05 09:27:00,41.7,41.75,41.7,41.72,10159
2021-01-05 09:26:00,41.69,41.7,41.69,41.6902,1989
2021-01-05 09:25:00,41.64,41.69,41.64,41.69,3867
2021-01-05 09:24:00,41.6302,41.6302,41.6302,41.6302,422
2021-01-05 09:23:00,41.62,41.63,41.62,41.63,3693
2021-01-05 09:22:00,41.63,41.63,41.63,41.63,554
2021-01-05 09:21:00,41.6,41.6,41.6,41.6,197
2021-01-05 09:20:00,41.6,41.62,41.6,41.62,1619
2021-01-05 09:19:00,41.6,41.62,41.59,41.62,2828
2021-01-05 09:18:00,41.55,41.6,41.5302,41.6,1764
2021-01-05 09:16:00,41.5999,41.6,41.57,41.57,1230
2021-01-05 09:15:00,41.53,41.6,41.51,41.6,4406
2021-01-05 09:14:00,41.53,41.53,41.51,41.53,1814
2021-01-05 09:13:00,41.6,41.6,41.6,41.6,278
2021-01-05 09:12:00,41.48,41.57,41.47,41.57,5874
2021-01-05 09:11:00,41.49,41.49,41.48,41.49,1296
2021-01-05 09:10:00,41.5,41.5,41.5,41.5,416
2021-01-05 09:08:00,41.5,41.5,41.5,41.5,300
2021-01-05 09:07:00,41.5,41.5,41.5,41.5,117
2021-01-05 09:06:00,41.48,41.5,41.48,41.5,3131
2021-01-05 09:05:00,41.47,41.5,41.47,41.5,1726
2021-01-05 09:04:00,41.4999,41.5,41.4999,41.5,252
2021-01-05 09:03:00,41.5,41.5,41.5,41.5,1340
2021-01-05 09:02:00,41.52,41.52,41.52,41.52,466
2021-01-05 09:01:00,41.51,41.51,41.5,41.5,1532
2021-01-05 08:56:00,41.5,41.5,41.5,41.5,10800
2021-01-05 08:54:00,41.54,41.54,41.54,41.54,202
2021-01-05 08:53:00,41.57,41.57,41.52,41.52,1331
2021-01-05 08:52:00,41.6,41.6,41.6,41.6,451
2021-01-05 08:51:00,41.62,41.62,41.62,41.62,682
2021-01-05 08:46:00,41.6399,41.64,41.6399,41.64,1766
2021-01-05 08:45:00,41.64,41.64,41.64,41.64,131
2021-01-05 08:42:00,41.63,41.63,41.63,41.63,6196
2021-01-05 08:38:00,41.63,41.63,41.63,41.63,2162
2021-01-05 08:37:00,41.61,41.63,41.61,41.63,657
2021-01-05 08:36:00,41.63,41.63,41.63,41.63,701
2021-01-05 08:31:00,41.61,41.61,41.61,41.61,243
2021-01-05 08:30:00,41.63,41.63,41.61,41.61,1530
2021-01-05 08:28:00,41.65,41.65,41.63,41.63,536
2021-01-05 08:26:00,41.6687,41.6687,41.6687,41.6687,711
2021-01-05 08:25:00,41.66,41.66,41.66,41.66,469
2021-01-05 08:23:00,41.67,41.67,41.66,41.66,379
2021-01-05 08:20:00,41.6501,41.6501,41.65,41.65,888
2021-01-05 08:19:00,41.65,41.65,41.65,41.65,300
2021-01-05 08:18:00,41.69,41.69,41.65,41.65,1605
2021-01-05 08:17:00,41.69,41.7,41.6702,41.69,645
2021-01-05 08:16:00,41.6702,41.69,41.67,41.67,2354
2021-01-05 08:15:00,41.6702,41.6702,41.6702,41.6702,100
2021-01-05 08:13:00,41.67,41.67,41.67,41.67,105
2021-01-05 08:09:00,41.69,41.69,41.69,41.69,101
2021-01-05 08:08:00,41.6896,41.6896,41.6896,41.6896,182
2021-01-05 08:07:00,41.65,41.65,41.65,41.65,163
2021-01-05 08:06:00,41.6502,41.6502,41.6502,41.6502,2004
2021-01-05 08:02:00,41.66,41.67,41.65,41.65,2499
2021-01-05 08:01:00,41.64,41.77,41.55,41.6,8210
2021-01-05 07:58:00,41.65,41.65,41.65,41.65,542
2021-01-05 07:57:00,41.65,41.65,41.65,41.65,200
2021-01-05 07:56:00,41.65,41.65,41.65,41.65,208
2021-01-05 07:55:00,41.64,41.66,41.64,41.66,3187
2021-01-05 07:54:00,41.63,41.63,41.63,41.63,103
2021-01-05 07:49:00,41.64,41.64,41.64,41.64,381
2021-01-05 07:44:00,41.59,41.6,41.59,41.6,1037
2021-01-05 07:41:00,41.6,41.6,41.6,41.6,224
2021-01-05 07:31:00,41.65,41.65,41.65,41.65,888
2021-01-05 07:28:00,41.6,41.65,41.6,41.65,1221
2021-01-05 07:27:00,41.64,41.64,41.6,41.6,732
2021-01-05 07:26:00,41.64,41.65,41.64,41.65,700
2021-01-05 07:15:00,41.7,41.7,41.7,41.7,426
2021-01-05 07:12:00,41.66,41.66,41.65,41.65,533
2021-01-05 07:11:00,41.65,41.68,41.65,41.68,1258
2021-01-05 07:07:00,41.66,41.66,41.66,41.66,348
2021-01-05 07:06:00,41.63,41.63,41.62,41.62,6566
2021-01-05 07:04:00,41.65,41.65,41.65,41.65,595
2021-01-05 07:03:00,41.7,41.7,41.7,41.7,286
2021-01-05 07:02:00,41.7,41.7,41.7,41.7,300
2021-01-05 07:01:00,41.7,41.77,41.61,41.77,2773
2021-01-05 06:57:00,41.73,41.73,41.72,41.72,438
2021-01-05 06:28:00,41.79,41.79,41.79,41.79,515
2021-01-05 06:22:00,41.67,41.71,41.67,41.71,500
2021-01-05 06:20:00,41.69,41.69,41.69,41.69,277
2021-01-05 06:14:00,41.7,41.7,41.7,41.7,162
2021-01-05 06:13:00,41.75,41.75,41.75,41.75,333
2021-01-05 06:12:00,41.7,41.7,41.7,41.7,195
2021-01-05 06:10:00,41.77,41.77,41.77,41.77,333
2021-01-05 05:27:00,41.75,41.75,41.75,41.75,109
2021-01-05 04:25:00,41.52,41.52,41.52,41.52,300
2021-01-05 04:01:00,41.85,41.85,41.85,41.85,125
2021-01-04 20:00:00,41.53,41.59,41.53,41.59,429
2021-01-04 19:59:00,41.53,41.53,41.53,41.53,5000
2021-01-04 19:57:00,41.59,41.59,41.59,41.59,200
2021-01-04 19:56:00,41.5301,41.5301,41.53,41.53,800
2021-01-04 19:47:00,41.5201,41.5201,41.5201,41.5201,500
2021-01-04 19:44:00,41.57,41.57,41.57,41.57,120
2021-01-04 19:28:00,41.55,41.55,41.55,41.55,255
2021-01-04 19:11:00,41.52,41.52,41.52,41.52,320
2021-01-04 19:10:00,41.5,41.5,41.5,41.5,1005
2021-01-04 19:05:00,41.59,41.59,41.59,41.59,255
2021-01-04 19:04:00,41.51,41.51,41.51,41.51,225
2021-01-04 19:01:00,41.48,41.48,41.48,41.48,105
2021-01-04 18:54:00,41.49,41.5,41.49,41.5,299
2021-01-04 18:35:00,41.44,41.44,41.44,41.44,173
2021-01-04 18:32:00,41.45,41.45,41.45,41.45,198
2021-01-04 18:30:00,41.45,41.46,41.45,41.46,801
2021-01-04 18:28:00,41.5,41.5,41.5,41.5,199
2021-01-04 18:23:00,41.54,41.54,41.54,41.54,125
2021-01-04 18:22:00,41.5,41.5,41.5,41.5,1020
2021-01-04 18:18:00,41.5,41.5,41.5,41.5,1004
2021-01-04 18:14:00,41.46,41.46,41.46,41.46,222
2021-01-04 18:12:00,41.5,41.5,41.5,41.5,200
2021-01-04 18:11:00,41.5,41.5,41.5,41.5,634
2021-01-04 18:03:00,41.51,41.51,41.51,41.51,4210
2021-01-04 17:55:00,41.52,41.52,41.52,41.52,106
2021-01-04 17:47:00,41.5,41.5,41.5,41.5,785
2021-01-04 17:44:00,41.5,41.5,41.5,41.5,577
2021-01-04 17:43:00,41.5,41.5,41.5,41.5,506
2021-01-04 17:41:00,41.5499,41.5499,41.5499,41.5499,103
2021-01-04 17:40:00,41.5,41.5,41.5,41.5,242
2021-01-04 17:35:00,41.51,41.51,41.51,41.51,100
2021-01-04 17:34:00,41.47,41.47,41.47,41.47,179
2021-01-04 17:25:00,41.47,41.47,41.47,41.47,121
2021-01-04 17:24:00,41.47,41.47,41.47,41.47,988
2021-01-04 17:18:00,41.47,41.49,41.46,41.49,2652
2021-01-04 17:15:00,41.47,41.47,41.47,41.47,201
2021-01-04 17:10:00,41.47,41.47,41.47,41.47,144
2021-01-04 17:07:00,41.47,41.47,41.47,41.47,237
2021-01-04 17:04:00,41.47,41.47,41.47,41.47,150
2021-01-04 16:55:00,41.48,41.48,41.48,41.48,309
2021-01-04 16:52:00,41.5,41.5,41.48,41.48,3029
2021-01-04 16:50:00,41.49,41.49,41.49,41.49,405
2021-01-04 16:48:00,41.5,41.5,41.5,41.5,190
2021-01-04 16:47:00,41.49,41.5,41.49,41.5,2016
2021-01-04 16:45:00,41.49,41.49,41.49,41.49,608
2021-01-04 16:41:00,41.49,41.49,41.49,41.49,103
2021-01-04 16:40:00,41.48,41.48,41.48,41.48,204
2021-01-04 16:39:00,41.48,41.48,41.48,41.48,207
2021-01-04 16:38:00,41.48,41.48,41.48,41.48,150
2021-01-04 16:36:00,41.51,41.51,41.5,41.5,573
2021-01-04 16:33:00,41.5,41.5,41.5,41.5,770429
2021-01-04 16:19:00,41.42,41.42,41.42,41.42,123
2021-01-04 16:18:00,41.5,41.5,41.5,41.5,1050
2021-01-04 16:17:00,41.53,41.53,41.53,41.53,559
2021-01-04 16:15:00,41.48,41.5,41.48,41.5,2971
2021-01-04 16:14:00,41.48,41.48,41.48,41.48,1057
2021-01-04 16:13:00,41.48,41.48,41.48,41.48,203
2021-01-04 16:12:00,41.41,41.5,41.41,41.41,8409
2021-01-04 16:09:00,41.41,41.41,41.41,41.41,263
2021-01-04 16:07:00,41.37,41.4917,41.36,41.4917,2411
2021-01-04 16:05:00,41.5,41.5,41.5,41.5,1001
2021-01-04 16:04:00,41.4999,41.4999,41.4999,41.4999,222
2021-01-04 16:03:00,41.5,41.5,41.5,41.5,94153
2021-01-04 16:02:00,41.5,41.5,41.5,41.5,998353
2021-01-04 16:01:00,41.5,41.5,41.5,41.5,151657
2021-01-04 16:00:00,41.43,41.52,41.38,41.51,802251
2021-01-04 15:59:00,41.4316,41.48,41.42,41.43,309402
2021-01-04 15:58:00,41.435,41.46,41.425,41.43,247174
2021-01-04 15:57:00,41.45,41.48,41.42,41.435,313011
2021-01-04 15:56:00,41.54,41.565,41.45,41.45,271846
2021-01-04 15:55:00,41.54,41.57,41.53,41.53,147304
2021-01-04 15:54:00,41.57,41.58,41.54,41.54,100194
2021-01-04 15:53:00,41.58,41.59,41.55,41.5652,96619
2021-01-04 15:52:00,41.56,41.58,41.54,41.58,80191
2021-01-04 15:51:00,41.57,41.6,41.54,41.565,131076
2021-01-04 15:50:00,41.5,41.6,41.5,41.57,188293
2021-01-04 15:49:00,41.525,41.54,41.5,41.5,119924
2021-01-04 15:48:00,41.49,41.53,41.49,41.525,119644
2021-01-04 15:47:00,41.44,41.5,41.44,41.49,88935
2021-01-04 15:46:00,41.44,41.485,41.42,41.435,80727
2021-01-04 15:45:00,41.46,41.485,41.44,41.45,86729
2021-01-04 15:44:00,41.405,41.47,41.4,41.465,56545
2021-01-04 15:43:00,41.41,41.415,41.39,41.405,34132
2021-01-04 15:42:00,41.44,41.445,41.4,41.415,44609
2021-01-04 15:41:00,41.44,41.46,41.4323,41.445,43425
2021-01-04 15:40:00,41.43,41.46,41.4216,41.44,56680
2021-01-04 15:39:00,41.39,41.4387,41.38,41.425,46418
2021-01-04 15:38:00,41.39,41.42,41.38,41.395,49208
2021-01-04 15:37:00,41.38,41.405,41.37,41.39,67103
2021-01-04 15:36:00,41.39,41.4,41.35,41.375,46760
2021-01-04 15:35:00,41.385,41.41,41.365,41.385,71893
2021-01-04 15:34:00,41.321,41.395,41.31,41.38,58345
2021-01-04 15:33:00,41.23,41.32,41.22,41.32,49664
2021-01-04 15:32:00,41.2184,41.23,41.19,41.23,55635
2021-01-04 15:31:00,41.245,41.2542,41.21,41.215,46675
2021-01-04 15:30:00,41.2445,41.255,41.24,41.25,31930
2021-01-04 15:29:00,41.27,41.28,41.24,41.2471,41808
2021-01-04 15:28:00,41.28,41.28,41.26,41.26,25633
2021-01-04 15:27:00,41.25,41.275,41.23,41.275,34609
2021-01-04 15:26:00,41.2594,41.265,41.23,41.2542,32577
2021-01-04 15:25:00,41.24,41.28,41.239,41.26,49067
2021-01-04 15:24:00,41.235,41.25,41.2169,41.2397,42294
2021-01-04 15:23:00,41.255,41.26,41.23,41.23,29201
2021-01-04 15:22:00,41.22,41.265,41.22,41.26,27228
2021-01-04 15:21:00,41.24,41.25,41.2198,41.223,52682
2021-01-04 15:20:00,41.24,41.26,41.23,41.235,47321
2021-01-04 15:19:00,41.24,41.25,41.21,41.25,35310
2021-01-04 15:18:00,41.26,41.28,41.22,41.2323,37415
2021-01-04 15:17:00,41.28,41.28,41.25,41.26,13004
2021-01-04 15:16:00,41.275,41.3,41.2723,41.28,15775
2021-01-04 15:15:00,41.27,41.28,41.25,41.279,35094
2021-01-04 15:14:00,41.29,41.295,41.27,41.27,24811
2021-01-04 15:13:00,41.265,41.315,41.265,41.3,48498
2021-01-04 15:12:00,41.27,41.28,41.24,41.2658,30632
2021-01-04 15:11:00,41.25,41.28,41.25,41.27,35213
2021-01-04 15:10:00,41.24,41.265,41.23,41.2478,22518
2021-01-04 15:09:00,41.27,41.3,41.245,41.25,43657
2021-01-04 15:08:00,41.28,41.28,41.255,41.27,17396
2021-01-04 15:07:00,41.2633,41.33,41.2633,41.28,57172
2021-01-04 15:06:00,41.22,41.265,41.22,41.26,17847
2021-01-04 15:05:00,41.215,41.245,41.21,41.23,26529
2021-01-04 15:04:00,41.23,41.25,41.2,41.21,47695
2021-01-04 15:03:00,41.32,41.32,41.24,41.24,46163
2021-01-04 15:02:00,41.34,41.365,41.325,41.33,40751
2021-01-04 15:01:00,41.37,41.38,41.345,41.345,40800
2021-01-04 15:00:00,41.35,41.3884,41.35,41.37,27788
2021-01-04 14:59:00,41.355,41.3671,41.335,41.36,23923
2021-01-04 14:58:00,41.325,41.39,41.31,41.35,53644
2021-01-04 14:57:00,41.295,41.345,41.295,41.33,61774
2021-01-04 14:56:00,41.2655,41.3,41.26,41.295,34344
2021-01-04 14:55:00,41.255,41.28,41.245,41.265,42786
2021-01-04 14:54:00,41.26,41.275,41.245,41.26,40395
2021-01-04 14:53:00,41.26,41.27,41.23,41.255,16262
2021-01-04 14:52:00,41.235,41.26,41.2033,41.26,31357
2021-01-04 14:51:00,41.24,41.27,41.22,41.23,42369
2021-01-04 14:50:00,41.285,41.289,41.2385,41.2385,19785
2021-01-04 14:49:00,41.27,41.31,41.25,41.29,40886
2021-01-04 14:48:00,41.29,41.3084,41.27,41.27,14335
2021-01-04 14:47:00,41.265,41.2823,41.25,41.2823,66857
2021-01-04 14:46:00,41.25,41.28,41.24,41.265,45218
2021-01-04 14:45:00,41.275,41.275,41.25,41.2516,29517
2021-01-04 14:44:00,41.255,41.29,41.255,41.2752,18710
2021-01-04 14:43:00,41.2268,41.26,41.2267,41.255,18636
2021-01-04 14:42:00,41.225,41.23,41.21,41.22,23682
2021-01-04 14:41:00,41.225,41.25,41.215,41.22,27660
2021-01-04 14:40:00,41.255,41.255,41.2,41.23,25224
2021-01-04 14:39:00,41.24,41.28,41.2377,41.2501,35546
2021-01-04 14:38:00,41.205,41.235,41.2,41.235,29894
2021-01-04 14:37:00,41.205,41.2284,41.2,41.205,20976
2021-01-04 14:36:00,41.245,41.259,41.205,41.2084,28625
2021-01-04 14:35:00,41.28,41.29,41.245,41.2478,22011
2021-01-04 14:34:00,41.27,41.279,41.25,41.2701,37497
2021-01-04 14:33:00,41.3,41.315,41.27,41.28,31030
2021-01-04 14:32:00,41.33,41.34,41.305,41.3063,30964
2021-01-04 14:31:00,41.38,41.38,41.32,41.331,38045
2021-01-04 14:30:00,41.395,41.395,41.37,41.3801,12530
2021-01-04 14:29:00,41.37,41.4084,41.37,41.395,16489
2021-01-04 14:28:00,41.39,41.39,41.355,41.37,22402
2021-01-04 14:27:00,41.405,41.405,41.3816,41.385,7320
2021-01-04 14:26:00,41.411,41.4298,41.395,41.405,20598
2021-01-04 14:25:00,41.405,41.42,41.395,41.4134,15110
2021-01-04 14:24:00,41.405,41.41,41.38,41.4,24109
2021-01-04 14:23:00,41.4008,41.415,41.395,41.4,17036
2021-01-04 14:22:00,41.36,41.42,41.34,41.41,24738
2021-01-04 14:21:00,41.35,41.3666,41.33,41.365,31780
2021-01-04 14:20:00,41.375,41.38,41.3445,41.365,16526
2021-01-04 14:19:00,41.39,41.44,41.37,41.375,36341
2021-01-04 14:18:00,41.33,41.3856,41.31,41.3856,64072
2021-01-04 14:17:00,41.345,41.365,41.33,41.34,17026
2021-01-04 14:16:00,41.405,41.405,41.335,41.345,21258
2021-01-04 14:15:00,41.38,41.43,41.36,41.4,59659
2021-01-04 14:14:00,41.345,41.41,41.345,41.38,42796
2021-01-04 14:13:00,41.34,41.3699,41.335,41.3498,20944
2021-01-04 14:12:00,41.37,41.38,41.33,41.33,24379
2021-01-04 14:11:00,41.39,41.39,41.37,41.375,14864
2021-01-04 14:10:00,41.41,41.415,41.365,41.38,28022
2021-01-04 14:09:00,41.43,41.44,41.405,41.405,9186
2021-01-04 14:08:00,41.44,41.44,41.41,41.422,31328
2021-01-04 14:07:00,41.4382,41.46,41.4323,41.44,21755
2021-01-04 14:06:00,41.485,41.5,41.4316,41.4316,27048
2021-01-04 14:05:00,41.49,41.5,41.48,41.485,33249
2021-01-04 14:04:00,41.46,41.49,41.455,41.485,19446
2021-01-04 14:03:00,41.48,41.485,41.451,41.4516,25744
2021-01-04 14:02:00,41.54,41.54,41.465,41.475,67352
2021-01-04 14:01:00,41.58,41.585,41.535,41.54,121087
2021-01-04 14:00:00,41.575,41.59,41.56,41.58,28265
2021-01-04 13:59:00,41.591,41.61,41.57,41.57,51059
2021-01-04 13:58:00,41.605,41.61,41.59,41.595,22855
2021-01-04 13:57:00,41.58,41.62,41.575,41.605,18592
2021-01-04 13:56:00,41.59,41.615,41.58,41.585,11022
2021-01-04 13:55:00,41.585,41.6,41.575,41.5861,14690
2021-01-04 13:54:00,41.6,41.615,41.5701,41.58,17572
2021-01-04 13:53:00,41.61,41.63,41.59,41.6001,36981
2021-01-04 13:52:00,41.565,41.61,41.5501,41.6084,26345
2021-01-04 13:51:00,41.53,41.57,41.515,41.565,25116
2021-01-04 13:50:00,41.54,41.55,41.515,41.53,24982
2021-01-04 13:49:00,41.54,41.555,41.52,41.54,23991
2021-01-04 13:48:00,41.545,41.55,41.51,41.54,33433
2021-01-04 13:47:00,41.55,41.58,41.54,41.55,15464
2021-01-04 13:46:00,41.54,41.585,41.535,41.55,27218
2021-01-04 13:45:00,41.525,41.535,41.49,41.535,22855
2021-01-04 13:44:00,41.6,41.6,41.52,41.525,43084
2021-01-04 13:43:00,41.628,41.63,41.605,41.61,12032
2021-01-04 13:42:00,41.605,41.625,41.6,41.62,15274
2021-01-04 13:41:00,41.5823,41.61,41.58,41.6,23082
2021-01-04 13:40:00,41.5499,41.585,41.546,41.585,26938
2021-01-04 13:39:00,41.6,41.6,41.545,41.545,18656
2021-01-04 13:38:00,41.61,41.62,41.59,41.61,21114
2021-01-04 13:37:00,41.59,41.625,41.59,41.62,94290
2021-01-04 13:36:00,41.485,41.589,41.485,41.589,44371
2021-01-04 13:35:00,41.5091,41.525,41.475,41.48,30678
2021-01-04 13:34:00,41.52,41.54,41.5005,41.5033,35501
2021-01-04 13:33:00,41.51,41.5281,41.5,41.515,14532
2021-01-04 13:32:00,41.5,41.53,41.49,41.515,46911
2021-01-04 13:31:00,41.5484,41.5556,41.4721,41.49,91255
2021-01-04 13:30:00,41.535,41.58,41.535,41.545,18463
2021-01-04 13:29:00,41.56,41.59,41.53,41.53,58081
2021-01-04 13:28:00,41.57,41.585,41.55,41.57,53745
2021-01-04 13:27:00,41.555,41.5857,41.555,41.57,35903
2021-01-04 13:26:00,41.485,41.55,41.4823,41.55,23974
2021-01-04 13:25:00,41.455,41.495,41.455,41.49,31613
2021-01-04 13:24:00,41.415,41.46,41.4,41.46,21521
2021-01-04 13:23:00,41.4301,41.44,41.38,41.415,48181
2021-01-04 13:22:00,41.465,41.47,41.425,41.4301,52961
2021-01-04 13:21:00,41.4484,41.47,41.445,41.465,24077
2021-01-04 13:20:00,41.45,41.4741,41.445,41.445,19428
2021-01-04 13:19:00,41.41,41.45,41.41,41.445,28820
2021-01-04 13:18:00,41.395,41.42,41.38,41.4199,57006
2021-01-04 13:17:00,41.355,41.4,41.355,41.39,15726
2021-01-04 13:16:00,41.335,41.36,41.335,41.3561,18457
2021-01-04 13:15:00,41.365,41.37,41.33,41.34,18886
2021-01-04 13:14:00,41.325,41.37,41.32,41.365,39203
2021-01-04 13:13:00,41.31,41.3499,41.305,41.3299,19635
2021-01-04 13:12:00,41.275,41.31,41.2648,41.305,25160
2021-01-04 13:11:00,41.285,41.3,41.26,41.2755,25560
2021-01-04 13:10:00,41.31,41.31,41.27,41.28,40740
2021-01-04 13:09:00,41.26,41.34,41.26,41.3116,48828
2021-01-04 13:08:00,41.26,41.265,41.241,41.25,20305
2021-01-04 13:07:00,41.2248,41.26,41.22,41.26,26727
2021-01-04 13:06:00,41.2016,41.23,41.2016,41.226,33175
2021-01-04 13:05:00,41.18,41.2157,41.175,41.21,18760
2021-01-04 13:04:00,41.2,41.205,41.17,41.1719,24154
2021-01-04 13:03:00,41.17,41.2,41.165,41.195,21899
2021-01-04 13:02:00,41.14,41.175,41.135,41.17,30663
2021-01-04 13:01:00,41.125,41.14,41.11,41.1331,29383
2021-01-04 13:00:00,41.15,41.15,41.12,41.1216,32946
2021-01-04 12:59:00,41.13,41.155,41.13,41.15,32147
2021-01-04 12:58:00,41.155,41.155,41.1101,41.13,27072
2021-01-04 12:57:00,41.155,41.1661,41.14,41.155,30543
2021-01-04 12:56:00,41.1699,41.19,41.16,41.16,65031
2021-01-04 12:55:00,41.165,41.17,41.145,41.1636,11482
2021-01-04 12:54:00,41.16,41.17,41.15,41.1647,64547
2021-01-04 12:53:00,41.13,41.17,41.12,41.16,30493
2021-01-04 12:52:00,41.095,41.13,41.065,41.12,21401
2021-01-04 12:51:00,41.09,41.1,41.08,41.1,14011
2021-01-04 12:50:00,41.0879,41.095,41.0716,41.08,25141
2021-01-04 12:49:00,41.08,41.095,41.07,41.09,35469
2021-01-04 12:48:00,41.06,41.085,41.055,41.085,17146
2021-01-04 12:47:00,41.0499,41.07,41.0425,41.0501,20367
2021-01-04 12:46:00,41.055,41.08,41.04,41.05,22579
2021-01-04 12:45:00,41.065,41.08,41.055,41.06,25905
2021-01-04 12:44:00,41.06,41.0681,41.05,41.06,10310
2021-01-04 12:43:00,41.05,41.075,41.05,41.06,15352
2021-01-04 12:42:00,41.07,41.075,41.05,41.055,25587
2021-01-04 12:41:00,41.08,41.08,41.04,41.06,27593
2021-01-04 12:40:00,41.07,41.09,41.04,41.085,32206
2021-01-04 12:39:00,41.08,41.09,41.05,41.06,35371
2021-01-04 12:38:00,41.11,41.115,41.06,41.0784,29112
2021-01-04 12:37:00,41.1509,41.1509,41.1,41.1148,78117
2021-01-04 12:36:00,41.19,41.2,41.16,41.16,16936
2021-01-04 12:35:00,41.155,41.2,41.15,41.19,15695
2021-01-04 12:34:00,41.195,41.2,41.14,41.15,68424
2021-01-04 12:33:00,41.1941,41.235,41.1845,41.195,46163
2021-01-04 12:32:00,41.2264,41.245,41.185,41.19,49667
2021-01-04 12:31:00,41.275,41.285,41.2295,41.2295,26130
2021-01-04 12:30:00,41.24,41.28,41.2238,41.28,16680
2021-01-04 12:29:00,41.25,41.265,41.2277,41.23,18589
2021-01-04 12:28:00,41.1923,41.255,41.19,41.255,20993
2021-01-04 12:27:00,41.2,41.215,41.165,41.2,31978
2021-01-04 12:26:00,41.2,41.2194,41.19,41.195,15703
2021-01-04 12:25:00,41.1699,41.25,41.1699,41.2,42689
2021-01-04 12:24:00,41.23,41.25,41.17,41.17,28095
2021-01-04 12:23:00,41.17,41.23,41.16,41.23,25513
2021-01-04 12:22:00,41.1732,41.216,41.14,41.16,69335
2021-01-04 12:21:00,41.21,41.21,41.16,41.165,52988
2021-01-04 12:20:00,41.24,41.25,41.2,41.22,66372
2021-01-04 12:19:00,41.249,41.25,41.2101,41.232,110036
2021-01-04 12:18:00,41.28,41.2899,41.23,41.24,51586
2021-01-04 12:17:00,41.255,41.28,41.201,41.28,42287
2021-01-04 12:16:00,41.29,41.29,41.22,41.25,60595
2021-01-04 12:15:00,41.33,41.335,41.29,41.295,35729
2021-01-04 12:14:00,41.33,41.3455,41.32,41.33,24952
2021-01-04 12:13:00,41.33,41.35,41.301,41.325,40067
2021-01-04 12:12:00,41.375,41.3837,41.28,41.33,125387
2021-01-04 12:11:00,41.405,41.42,41.38,41.38,68358
2021-01-04 12:10:00,41.36,41.4,41.33,41.4,51971
2021-01-04 12:09:00,41.365,41.375,41.3477,41.36,22343
2021-01-04 12:08:00,41.32,41.38,41.31,41.3653,48862
2021-01-04 12:07:00,41.3177,41.34,41.31,41.31,22227
2021-01-04 12:06:00,41.29,41.32,41.26,41.315,30617
2021-01-04 12:05:00,41.33,41.3374,41.255,41.285,58358
2021-01-04 12:04:00,41.29,41.34,41.29,41.34,58470
2021-01-04 12:03:00,41.2,41.29,41.195,41.28,67222
2021-01-04 12:02:00,41.1741,41.21,41.1716,41.2001,32420
2021-01-04 12:01:00,41.19,41.215,41.1725,41.19,31411
2021-01-04 12:00:00,41.135,41.2,41.13,41.19,42191
2021-01-04 11:59:00,41.06,41.1499,41.05,41.1334,77690
2021-01-04 11:58:00,41.11,41.11,41.05,41.06,110228
2021-01-04 11:57:00,41.13,41.15,41.105,41.11,50197
2021-01-04 11:56:00,41.16,41.16,41.11,41.12,88033
2021-01-04 11:55:00,41.22,41.2299,41.155,41.17,104858
2021-01-04 11:54:00,41.255,41.255,41.22,41.22,30487
2021-01-04 11:53:00,41.295,41.31,41.255,41.26,49677
2021-01-04 11:52:00,41.31,41.3179,41.265,41.29,35686
2021-01-04 11:51:00,41.235,41.32,41.233,41.3143,74614
2021-01-04 11:50:00,41.217,41.23,41.21,41.23,17281
2021-01-04 11:49:00,41.17,41.215,41.165,41.21,37663
2021-01-04 11:48:00,41.16,41.18,41.15,41.175,17943
2021-01-04 11:47:00,41.15,41.1741,41.145,41.1637,16695
2021-01-04 11:46:00,41.18,41.19,41.1545,41.155,17921
2021-01-04 11:45:00,41.15,41.2,41.15,41.185,13124
2021-01-04 11:44:00,41.18,41.2,41.145,41.1479,22224
2021-01-04 11:43:00,41.1484,41.19,41.1484,41.18,23783
2021-01-04 11:42:00,41.13,41.1542,41.125,41.14,32564
2021-01-04 11:41:00,41.135,41.135,41.1001,41.125,26230
2021-01-04 11:40:00,41.154,41.1584,41.13,41.14,23323
2021-01-04 11:39:00,41.175,41.19,41.14,41.16,25803
2021-01-04 11:38:00,41.205,41.205,41.165,41.18,31284
2021-01-04 11:37:00,41.19,41.24,41.19,41.207,18618
2021-01-04 11:36:00,41.245,41.26,41.17,41.18,31984
2021-01-04 11:35:00,41.225,41.2321,41.19,41.2321,36819
2021-01-04 11:34:00,41.205,41.24,41.2,41.22,38352
2021-01-04 11:33:00,41.24,41.2499,41.1942,41.21,35016
2021-01-04 11:32:00,41.28,41.28,41.2014,41.23,25942
2021-01-04 11:31:00,41.32,41.32,41.26,41.28,64974
2021-01-04 11:30:00,41.24,41.33,41.23,41.32,55760
2021-01-04 11:29:00,41.23,41.26,41.19,41.23,35524
2021-01-04 11:28:00,41.27,41.275,41.21,41.22,47077
2021-01-04 11:27:00,41.27,41.3,41.265,41.265,13632
2021-01-04 11:26:00,41.21,41.29,41.21,41.27,35398
2021-01-04 11:25:00,41.28,41.285,41.21,41.215,35451
2021-01-04 11:24:00,41.26,41.295,41.24,41.2845,33048
2021-01-04 11:23:00,41.27,41.28,41.22,41.26,31572
2021-01-04 11:22:00,41.28,41.28,41.25,41.2634,18024
2021-01-04 11:21:00,41.32,41.32,41.26,41.28,23176
2021-01-04 11:20:00,41.27,41.33,41.245,41.325,24952
2021-01-04 11:19:00,41.2901,41.32,41.28,41.28,29370
2021-01-04 11:18:00,41.24,41.32,41.24,41.2937,29330
2021-01-04 11:17:00,41.31,41.34,41.25,41.26,31434
2021-01-04 11:16:00,41.2938,41.311,41.26,41.311,54838
2021-01-04 11:15:00,41.28,41.31,41.24,41.3084,48688
2021-01-04 11:14:00,41.26,41.3,41.24,41.27,25891
2021-01-04 11:13:00,41.175,41.27,41.175,41.265,61314
2021-01-04 11:12:00,41.03,41.185,41.03,41.18,60357
2021-01-04 11:11:00,41.12,41.125,41.015,41.03,78518
2021-01-04 11:10:00,41.185,41.1952,41.1101,41.12,40195
2021-01-04 11:09:00,41.16,41.21,41.15,41.18,52638
2021-01-04 11:08:00,41.23,41.2501,41.15,41.15,53996
2021-01-04 11:07:00,41.23,41.256,41.2,41.23,43576
2021-01-04 11:06:00,41.26,41.3,41.225,41.2399,37653
2021-01-04 11:05:00,41.21,41.265,41.16,41.255,100469
2021-01-04 11:04:00,41.315,41.345,41.23,41.23,61566
2021-01-04 11:03:00,41.28,41.32,41.21,41.305,77648
2021-01-04 11:02:00,41.305,41.34,41.27,41.28,65751
2021-01-04 11:01:00,41.23,41.31,41.2,41.305,189942
2021-01-04 11:00:00,41.17,41.24,41.15,41.235,139299
2021-01-04 10:59:00,41.0445,41.18,41.0229,41.1777,123597
2021-01-04 10:58:00,41.03,41.06,41.0,41.05,78951
2021-01-04 10:57:00,41.03,41.04,41.01,41.0216,69595
2021-01-04 10:56:00,41.0548,41.08,41.02,41.04,58984
2021-01-04 10:55:00,41.01,41.0577,41.01,41.05,50774
2021-01-04 10:54:00,41.051,41.07,41.005,41.01,114932
2021-01-04 10:53:00,41.1108,41.16,41.06,41.06,95632
2021-01-04 10:52:00,41.169,41.19,41.11,41.115,57899
2021-01-04 10:51:00,41.18,41.2,41.165,41.17,28291
2021-01-04 10:50:00,41.2,41.24,41.17,41.1771,77083
2021-01-04 10:49:00,41.12,41.2,41.12,41.2,48210
2021-01-04 10:48:00,41.105,41.15,41.095,41.13,62121
2021-01-04 10:47:00,41.11,41.14,41.1,41.1,117331
2021-01-04 10:46:00,41.185,41.19,41.11,41.11,108378
2021-01-04 10:45:00,41.225,41.235,41.165,41.19,100965
2021-01-04 10:44:00,41.26,41.27,41.21,41.2279,129188
2021-01-04 10:43:00,41.2666,41.29,41.24,41.255,146784
2021-01-04 10:42:00,41.25,41.27,41.22,41.26,105145
2021-01-04 10:41:00,41.31,41.32,41.2538,41.26,89504
2021-01-04 10:40:00,41.36,41.36,41.32,41.32,41153
2021-01-04 10:39:00,41.3355,41.3799,41.3234,41.3658,61750
2021-01-04 10:38:00,41.4,41.4,41.305,41.3315,133218
2021-01-04 10:37:00,41.4355,41.44,41.4046,41.41,34519
2021-01-04 10:36:00,41.46,41.46,41.41,41.44,66647
2021-01-04 10:35:00,41.5059,41.53,41.46,41.46,59976
2021-01-04 10:34:00,41.525,41.53,41.5,41.51,33760
2021-01-04 10:33:00,41.5299,41.5464,41.49,41.53,66019
2021-01-04 10:32:00,41.52,41.54,41.5023,41.52,50898
2021-01-04 10:31:00,41.61,41.62,41.53,41.53,68911
2021-01-04 10:30:00,41.61,41.6399,41.5754,41.6177,57083
2021-01-04 10:29:00,41.6,41.62,41.55,41.6,59241
2021-01-04 10:28:00,41.61,41.6299,41.5809,41.61,38583
2021-01-04 10:27:00,41.65,41.655,41.6,41.611,38511
2021-01-04 10:26:00,41.6437,41.67,41.62,41.655,38884
2021-01-04 10:25:00,41.67,41.675,41.62,41.65,36380
2021-01-04 10:24:00,41.65,41.685,41.6429,41.6726,47288
2021-01-04 10:23:00,41.74,41.745,41.64,41.65,75135
2021-01-04 10:22:00,41.74,41.8,41.72,41.75,46174
2021-01-04 10:21:00,41.777,41.777,41.705,41.7358,96515
2021-01-04 10:20:00,41.815,41.84,41.77,41.77,53279
2021-01-04 10:19:00,41.815,41.87,41.81,41.82,69277
2021-01-04 10:18:00,41.825,41.83,41.8,41.8151,43224
2021-01-04 10:17:00,41.835,41.88,41.8145,41.821,49560
2021-01-04 10:16:00,41.915,41.915,41.83,41.84,80137
2021-01-04 10:15:00,42.01,42.025,41.91,41.9199,50580
2021-01-04 10:14:00,42.035,42.07,42.01,42.01,36255
2021-01-04 10:13:00,42.02,42.0466,42.01,42.035,34222
2021-01-04 10:12:00,42.0,42.03,41.99,42.0226,88932
2021-01-04 10:11:00,41.995,42.03,41.97,42.01,64871
2021-01-04 10:10:00,42.0,42.025,41.98,41.995,44454
2021-01-04 10:09:00,42.05,42.06,41.985,42.005,48536
2021-01-04 10:08:00,42.085,42.09,42.03,42.05,87348
2021-01-04 10:07:00,42.14,42.155,42.09,42.095,56708
2021-01-04 10:06:00,42.155,42.17,42.11,42.14,79280
2021-01-04 10:05:00,42.11,42.17,42.0943,42.16,88166
2021-01-04 10:04:00,42.085,42.165,42.05,42.11,77681
2021-01-04 10:03:00,42.085,42.14,42.06,42.09,67390
2021-01-04 10:02:00,42.13,42.245,42.06,42.08,457117
2021-01-04 10:01:00,42.02,42.14,42.02,42.13,155048
2021-01-04 10:00:00,42.06,42.07,42.0,42.02,75505
2021-01-04 09:59:00,42.065,42.09,42.045,42.05,79189
2021-01-04 09:58:00,41.98,42.08,41.965,42.065,97358
2021-01-04 09:57:00,41.99,42.02,41.97,41.97,97566
2021-01-04 09:56:00,41.92,42.0,41.915,41.99,65337
2021-01-04 09:55:00,41.82,41.93,41.82,41.925,81585
2021-01-04 09:54:00,41.835,41.855,41.79,41.825,76235
2021-01-04 09:53:00,41.965,41.965,41.83,41.835,161451
2021-01-04 09:52:00,42.0,42.01,41.93,41.97,139513
2021-01-04 09:51:00,42.031,42.0674,41.98,42.0,89929
2021-01-04 09:50:00,42.035,42.08,42.015,42.035,124775
2021-01-04 09:49:00,41.985,42.05,41.97,42.035,206813
2021-01-04 09:48:00,41.885,41.99,41.87,41.985,146892
2021-01-04 09:47:00,41.83,41.9,41.81,41.88,140502
2021-01-04 09:46:00,41.71,41.83,41.6901,41.825,139334
2021-01-04 09:45:00,41.66,41.72,41.65,41.72,54306
2021-01-04 09:44:00,41.59,41.67,41.58,41.66,62493
2021-01-04 09:43:00,41.57,41.59,41.49,41.575,119008
2021-01-04 09:42:00,41.61,41.64,41.55,41.57,73558
2021-01-04 09:41:00,41.63,41.7161,41.61,41.62,132862
2021-01-04 09:40:00,41.53,41.645,41.53,41.6284,47828
2021-01-04 09:39:00,41.575,41.59,41.52,41.53,69020
2021-01-04 09:38:00,41.61,41.62,41.57,41.5749,53980
2021-01-04 09:37:00,41.605,41.65,41.5875,41.605,76379
2021-01-04 09:36:00,41.66,41.73,41.6,41.61,126121
2021-01-04 09:35:00,41.6666,41.69,41.64,41.665,90302
2021-01-04 09:34:00,41.63,41.7,41.6,41.67,94118
2021-01-04 09:33:00,41.535,41.65,41.535,41.631,80820
2021-01-04 09:32:00,41.5455,41.64,41.51,41.54,74873
2021-01-04 09:31:00,41.45,41.64,41.45,41.57,1071976
2021-01-04 09:30:00,41.53,41.53,41.26,41.46,27970
2021-01-04 09:29:00,41.51,41.53,41.51,41.51,4469
2021-01-04 09:28:00,41.5698,41.57,41.53,41.53,1344
2021-01-04 09:26:00,41.57,41.57,41.57,41.57,2123
2021-01-04 09:24:00,41.61,41.61,41.61,41.61,176
2021-01-04 09:23:00,41.5998,41.61,41.58,41.6,1669
2021-01-04 09:22:00,41.57,41.59,41.57,41.5802,1275
2021-01-04 09:21:00,41.59,41.59,41.57,41.57,1126
2021-01-04 09:20:00,41.6,41.6,41.6,41.6,1236
2021-01-04 09:19:00,41.59,41.59,41.59,41.59,1946
2021-01-04 09:18:00,41.61,41.61,41.58,41.58,2166
2021-01-04 09:17:00,41.7,41.7,41.64,41.64,7283
2021-01-04 09:16:00,41.69,41.69,41.69,41.69,154
2021-01-04 09:15:00,41.67,41.67,41.67,41.67,265
2021-01-04 09:14:00,41.69,41.69,41.67,41.67,1041
2021-01-04 09:13:00,41.6898,41.6898,41.67,41.67,228
2021-01-04 09:12:00,41.69,41.69,41.67,41.69,1017
2021-01-04 09:09:00,41.69,41.69,41.69,41.69,1110
2021-01-04 09:07:00,41.71,41.71,41.71,41.71,186
2021-01-04 09:06:00,41.66,41.68,41.66,41.68,372
2021-01-04 09:05:00,41.66,41.6798,41.65,41.66,1699
2021-01-04 09:04:00,41.66,41.66,41.66,41.66,479
2021-01-04 09:03:00,41.661,41.661,41.66,41.66,486
2021-01-04 09:02:00,41.68,41.69,41.67,41.68,4659
2021-01-04 09:01:00,41.72,41.72,41.69,41.69,1136
2021-01-04 08:58:00,41.74,41.75,41.74,41.75,686
2021-01-04 08:56:00,41.71,41.71,41.68,41.71,990
2021-01-04 08:55:00,41.71,41.71,41.71,41.71,379
2021-01-04 08:54:00,41.68,41.71,41.68,41.71,3368
2021-01-04 08:53:00,41.67,41.67,41.67,41.67,2155
2021-01-04 08:52:00,41.68,41.68,41.67,41.67,473
2021-01-04 08:51:00,41.66,41.67,41.66,41.67,684
2021-01-04 08:50:00,41.6502,41.66,41.6502,41.66,631
2021-01-04 08:48:00,41.67,41.67,41.67,41.67,1119
2021-01-04 08:47:00,41.68,41.68,41.68,41.68,541
2021-01-04 08:46:00,41.68,41.68,41.68,41.68,212
2021-01-04 08:45:00,41.66,41.67,41.66,41.67,3036
2021-01-04 08:44:00,41.65,41.66,41.65,41.66,1287
2021-01-04 08:43:00,41.66,41.66,41.66,41.66,942
2021-01-04 08:42:00,41.66,41.66,41.66,41.66,481
2021-01-04 08:41:00,41.7,41.7,41.66,41.66,1430
2021-01-04 08:40:00,41.65,41.65,41.65,41.65,775
2021-01-04 08:39:00,41.64,41.65,41.64,41.65,1745
2021-01-04 08:38:00,41.63,41.63,41.61,41.61,667
2021-01-04 08:37:00,41.62,41.62,41.61,41.61,474
2021-01-04 08:36:00,41.65,41.65,41.63,41.63,544
2021-01-04 08:35:00,41.65,41.65,41.65,41.65,823
2021-01-04 08:34:00,41.68,41.68,41.65,41.68,796
2021-01-04 08:32:00,41.72,41.72,41.68,41.68,562
2021-01-04 08:31:00,41.72,41.72,41.7,41.7,257
2021-01-04 08:30:00,41.67,41.6798,41.67,41.6798,735
2021-01-04 08:29:00,41.59,41.62,41.59,41.62,4777
2021-01-04 08:28:00,41.62,41.62,41.6,41.6,1256
2021-01-04 08:27:00,41.61,41.61,41.61,41.61,728
2021-01-04 08:26:00,41.6,41.6,41.6,41.6,590
2021-01-04 08:25:00,41.68,41.68,41.64,41.64,5213
2021-01-04 08:24:00,41.72,41.72,41.7,41.7,1285
2021-01-04 08:23:00,41.72,41.73,41.72,41.73,452
2021-01-04 08:22:00,41.72,41.72,41.72,41.72,622
2021-01-04 08:21:00,41.71,41.71,41.71,41.71,527
2021-01-04 08:19:00,41.74,41.74,41.72,41.72,1172
2021-01-04 08:16:00,41.77,41.78,41.76,41.77,1563
2021-01-04 08:15:00,41.78,41.78,41.78,41.78,3614
2021-01-04 08:14:00,41.76,41.77,41.76,41.77,570
2021-01-04 08:13:00,41.7302,41.77,41.7302,41.77,1259
2021-01-04 08:11:00,41.72,41.72,41.72,41.72,646
2021-01-04 08:09:00,41.71,41.71,41.71,41.71,242
2021-01-04 08:08:00,41.75,41.75,41.75,41.75,265
2021-01-04 08:07:00,41.75,41.75,41.74,41.74,2125
2021-01-04 08:06:00,41.73,41.75,41.73,41.74,2502
2021-01-04 08:05:00,41.74,41.74,41.71,41.71,789
2021-01-04 08:04:00,41.73,41.73,41.72,41.72,915
2021-01-04 08:03:00,41.74,41.74,41.74,41.74,786
2021-01-04 08:02:00,41.76,41.76,41.76,41.76,255
2021-01-04 08:01:00,41.9299,41.96,41.68,41.7402,11272
2021-01-04 08:00:00,41.78,41.78,41.78,41.78,754
2021-01-04 07:59:00,41.77,41.78,41.77,41.78,521
2021-01-04 07:58:00,41.75,41.75,41.75,41.75,113
2021-01-04 07:57:00,41.75,41.75,41.75,41.75,175
2021-01-04 07:53:00,41.72,41.72,41.72,41.72,222
2021-01-04 07:52:00,41.75,41.75,41.72,41.72,1389
2021-01-04 07:49:00,41.75,41.77,41.75,41.77,808
2021-01-04 07:47:00,41.8,41.8,41.78,41.78,1418
2021-01-04 07:43:00,41.83,41.83,41.83,41.83,237
2021-01-04 07:42:00,41.84,41.84,41.8,41.8,406
2021-01-04 07:35:00,41.83,41.84,41.83,41.84,799
2021-01-04 07:31:00,41.75,41.75,41.75,41.75,200
2021-01-04 07:30:00,41.75,41.75,41.75,41.75,299
2021-01-04 07:27:00,41.71,41.71,41.71,41.71,406
2021-01-04 07:26:00,41.71,41.71,41.71,41.71,164
2021-01-04 07:24:00,41.74,41.74,41.74,41.74,414
2021-01-04 07:23:00,41.74,41.74,41.74,41.74,542
2021-01-04 07:22:00,41.74,41.79,41.73,41.79,1265
2021-01-04 07:20:00,41.76,41.76,41.73,41.73,618
2021-01-04 07:18:00,41.76,41.76,41.75,41.75,419
2021-01-04 07:17:00,41.77,41.77,41.77,41.77,141
2021-01-04 07:15:00,41.75,41.75,41.75,41.75,1046
2021-01-04 07:14:00,41.75,41.75,41.75,41.75,1296
2021-01-04 07:13:00,41.76,41.76,41.75,41.75,3111
2021-01-04 07:12:00,41.76,41.8,41.75,41.75,1801
2021-01-04 07:11:00,41.77,41.77,41.77,41.77,220
2021-01-04 07:10:00,41.74,41.77,41.74,41.77,2740
2021-01-04 07:09:00,41.81,41.82,41.77,41.77,1583
2021-01-04 07:08:00,41.85,41.85,41.85,41.85,457
2021-01-04 07:07:00,41.91,41.93,41.88,41.88,6684
2021-01-04 07:06:00,41.91,41.93,41.91,41.91,5548
2021-01-04 07:04:00,41.93,41.93,41.91,41.91,1608
2021-01-04 07:03:00,41.91,41.93,41.91,41.93,833
2021-01-04 07:02:00,41.91,41.91,41.91,41.91,754
2021-01-04 07:01:00,41.97,41.99,41.89,41.91,6313
2021-01-04 06:58:00,41.91,41.91,41.89,41.89,500
2021-01-04 06:56:00,41.91,41.91,41.89,41.89,814
2021-01-04 06:52:00,41.95,41.95,41.95,41.95,150
2021-01-04 06:45:00,41.94,41.94,41.94,41.94,139
2021-01-04 06:32:00,41.95,41.95,41.95,41.95,1297
2021-01-04 06:29:00,41.98,41.98,41.98,41.98,200
2021-01-04 06:25:00,41.95,41.95,41.95,41.95,1000
2021-01-04 06:19:00,42.0,42.0,42.0,42.0,133
2021-01-04 06:15:00,41.96,41.96,41.96,41.96,101
2021-01-04 06:13:00,41.97,41.97,41.96,41.96,203
2021-01-04 05:43:00,41.97,41.97,41.95,41.95,2200
2021-01-04 05:35:00,42.03,42.05,42.03,42.05,400
2021-01-04 05:21:00,42.0,42.0,42.0,42.0,2016
2021-01-04 05:09:00,42.12,42.12,41.97,41.97,3394
2021-01-04 05:07:00,42.14,42.15,42.14,42.15,400
2021-01-04 04:53:00,42.0,42.0,42.0,42.0,500
2021-01-04 04:45:00,42.1,42.1,42.1,42.1,691
2021-01-04 04:44:00,42.07,42.1,42.07,42.1,509
2021-01-04 04:40:00,42.01,42.01,42.01,42.01,179
2021-01-04 04:33:00,42.1,42.1,42.1,42.1,2063
2021-01-04 04:32:00,42.1,42.1,42.1,42.1,100
2021-01-04 04:19:00,42.02,42.02,42.0,42.0,606
2021-01-04 04:13:00,42.04,42.04,41.96,41.96,370
2021-01-04 04:12:00,42.11,42.11,42.11,42.11,220
2021-01-04 04:07:00,42.0,42.0,42.0,42.0,1100
2021-01-04 04:04:00,41.9,41.9,41.9,41.9,200
2021-01-04 04:01:00,41.62,41.85,41.62,41.85,323
2020-12-31 19:59:00,41.22,41.22,41.22,41.22,610
2020-12-31 19:56:00,41.22,41.22,41.22,41.22,300
2020-12-31 19:55:00,41.23,41.23,41.23,41.23,2200
2020-12-31 19:53:00,41.22,41.22,41.22,41.22,790
2020-12-31 19:50:00,41.22,41.22,41.22,41.22,600
2020-12-31 19:44:00,41.22,41.22,41.22,41.22,100
2020-12-31 19:36:00,41.23,41.23,41.23,41.23,201
2020-12-31 19:30:00,41.23,41.23,41.23,41.23,200
2020-12-31 19:28:00,41.23,41.23,41.23,41.23,204
2020-12-31 19:19:00,41.22,41.22,41.22,41.22,203
2020-12-31 19:18:00,41.24,41.25,41.24,41.25,1510
2020-12-31 19:16:00,41.23,41.23,41.23,41.23,100
2020-12-31 19:15:00,41.23,41.23,41.23,41.23,100
2020-12-31 19:14:00,41.23,41.23,41.23,41.23,100
2020-12-31 19:13:00,41.24,41.24,41.24,41.24,500
2020-12-31 19:05:00,41.24,41.24,41.24,41.24,142
2020-12-31 19:00:00,41.23,41.23,41.23,41.23,905
2020-12-31 18:59:00,41.23,41.23,41.23,41.23,1000
2020-12-31 18:58:00,41.22,41.22,41.22,41.22,310
2020-12-31 18:57:00,41.21,41.21,41.21,41.21,120
2020-12-31 18:56:00,41.21,41.21,41.21,41.21,1000
2020-12-31 18:55:00,41.2,41.2,41.2,41.2,1705
2020-12-31 18:54:00,41.17,41.17,41.17,41.17,100
2020-12-31 18:53:00,41.19,41.2,41.19,41.2,1000
2020-12-31 18:44:00,41.19,41.19,41.16,41.16,899
2020-12-31 18:37:00,41.22,41.22,41.21,41.21,357
2020-12-31 18:35:00,41.22,41.22,41.22,41.22,100
2020-12-31 18:34:00,41.21,41.21,41.21,41.21,128
2020-12-31 18:25:00,41.2,41.2,41.2,41.2,100
2020-12-31 18:20:00,41.21,41.21,41.21,41.21,500
2020-12-31 18:17:00,41.19,41.19,41.19,41.19,250
2020-12-31 18:09:00,41.21,41.21,41.21,41.21,100
2020-12-31 17:59:00,41.19,41.19,41.19,41.19,244
2020-12-31 17:58:00,41.18,41.19,41.18,41.19,982
2020-12-31 17:53:00,41.18,41.18,41.18,41.18,206
2020-12-31 17:52:00,41.18,41.18,41.18,41.18,330
2020-12-31 17:51:00,41.18,41.18,41.18,41.18,1001
2020-12-31 17:49:00,41.18,41.18,41.18,41.18,305
2020-12-31 17:47:00,41.18,41.18,41.18,41.18,533
2020-12-31 17:45:00,41.16,41.16,41.16,41.16,100
2020-12-31 17:43:00,41.15,41.15,41.15,41.15,976
2020-12-31 17:40:00,41.15,41.15,41.15,41.15,1463
2020-12-31 17:38:00,41.16,41.16,41.15,41.15,433
2020-12-31 17:37:00,41.16,41.16,41.16,41.16,115
2020-12-31 17:35:00,41.17,41.17,41.17,41.17,204
2020-12-31 17:34:00,41.21,41.21,41.17,41.17,637
2020-12-31 17:33:00,41.17,41.17,41.17,41.17,1861
2020-12-31 17:28:00,41.2,41.2,41.2,41.2,175
2020-12-31 17:27:00,41.21,41.21,41.21,41.21,2282
2020-12-31 17:24:00,41.21,41.21,41.21,41.21,2772
2020-12-31 17:17:00,41.21,41.21,41.21,41.21,706
2020-12-31 17:15:00,41.19,41.19,41.19,41.19,236
2020-12-31 17:11:00,41.17,41.17,41.17,41.17,301
2020-12-31 17:03:00,41.22,41.22,41.22,41.22,426
2020-12-31 17:01:00,41.2299,41.2299,41.2299,41.2299,102
2020-12-31 16:59:00,41.22,41.22,41.22,41.22,511
2020-12-31 16:58:00,41.23,41.23,41.23,41.23,198
2020-12-31 16:57:00,41.2,41.22,41.2,41.22,1995
2020-12-31 16:56:00,41.17,41.17,41.17,41.17,156
2020-12-31 16:55:00,41.17,41.17,41.17,41.17,402
2020-12-31 16:53:00,41.17,41.17,41.17,41.17,511
2020-12-31 16:52:00,41.19,41.1998,41.19,41.1998,601
2020-12-31 16:50:00,41.22,41.22,41.22,41.22,103
2020-12-31 16:48:00,41.22,41.22,41.22,41.22,502
2020-12-31 16:46:00,41.21,41.2198,41.21,41.2198,1019
2020-12-31 16:45:00,41.2,41.2,41.19,41.19,1144
2020-12-31 16:43:00,41.19,41.19,41.19,41.19,299
2020-12-31 16:38:00,41.19,41.19,41.19,41.19,892
2020-12-31 16:36:00,41.18,41.22,41.18,41.18,54881
2020-12-31 16:32:00,41.21,41.22,41.21,41.22,590
2020-12-31 16:31:00,41.2,41.2,41.2,41.2,1175
2020-12-31 16:27:00,41.2,41.2,41.2,41.2,493
2020-12-31 16:26:00,41.18,41.18,41.18,41.18,2400
2020-12-31 16:25:00,41.2,41.22,41.19,41.19,2227
2020-12-31 16:24:00,41.19,41.19,41.19,41.19,218
2020-12-31 16:22:00,41.17,41.17,41.17,41.17,505
2020-12-31 16:21:00,41.2,41.2,41.2,41.2,301
2020-12-31 16:20:00,41.2,41.2,41.2,41.2,691
2020-12-31 16:19:00,41.2,41.2,41.2,41.2,489
2020-12-31 16:17:00,41.2,41.21,41.17,41.21,1799
2020-12-31 16:14:00,41.17,41.17,41.15,41.15,921
2020-12-31 16:11:00,41.22,41.22,41.17,41.17,23526
2020-12-31 16:07:00,41.2241,41.2241,41.2241,41.2241,3107
2020-12-31 16:05:00,41.22,41.23,41.22,41.23,3887
2020-12-31 16:04:00,41.22,41.22,41.22,41.22,27413
2020-12-31 16:03:00,41.22,41.25,41.22,41.22,47585
2020-12-31 16:02:00,41.22,41.23,41.22,41.23,577
2020-12-31 16:01:00,41.2,41.3,41.16,41.21,75964
2020-12-31 16:00:00,41.2,41.26,41.18,41.2,717457
2020-12-31 15:59:00,41.2,41.21,41.17,41.1901,262017
2020-12-31 15:58:00,41.21,41.25,41.18,41.195,164704
2020-12-31 15:57:00,41.15,41.22,41.145,41.21,205297
2020-12-31 15:56:00,41.18,41.19,41.12,41.14,204986
2020-12-31 15:55:00,41.22,41.22,41.18,41.185,145007
2020-12-31 15:54:00,41.2177,41.24,41.21,41.215,143649
2020-12-31 15:53:00,41.24,41.24,41.21,41.2146,143668
2020-12-31 15:52:00,41.255,41.2642,41.23,41.2337,99087
2020-12-31 15:51:00,41.215,41.26,41.21,41.255,188460
2020-12-31 15:50:00,41.265,41.27,41.21,41.22,100000
2020-12-31 15:49:00,41.255,41.28,41.24,41.2669,77745
2020-12-31 15:48:00,41.255,41.26,41.24,41.251,57881
2020-12-31 15:47:00,41.24,41.26,41.23,41.255,53329
2020-12-31 15:46:00,41.235,41.25,41.215,41.235,57461
2020-12-31 15:45:00,41.22,41.24,41.2,41.2316,83754
2020-12-31 15:44:00,41.26,41.28,41.22,41.22,62260
2020-12-31 15:43:00,41.265,41.265,41.25,41.25,41679
2020-12-31 15:42:00,41.245,41.27,41.24,41.27,41245
2020-12-31 15:41:00,41.27,41.27,41.23,41.2499,83145
2020-12-31 15:40:00,41.295,41.3,41.27,41.275,47061
2020-12-31 15:39:00,41.2919,41.305,41.29,41.3,24871
2020-12-31 15:38:00,41.32,41.32,41.29,41.29,54330
2020-12-31 15:37:00,41.31,41.32,41.29,41.31,97831
2020-12-31 15:36:00,41.285,41.305,41.2831,41.305,109257
2020-12-31 15:35:00,41.28,41.295,41.27,41.28,67187
2020-12-31 15:34:00,41.28,41.3,41.27,41.28,92037
2020-12-31 15:33:00,41.3,41.3,41.28,41.285,30050
2020-12-31 15:32:00,41.29,41.3,41.26,41.3,113928
2020-12-31 15:31:00,41.27,41.3,41.26,41.29,56660
2020-12-31 15:30:00,41.2777,41.2944,41.27,41.27,33083
2020-12-31 15:29:00,41.27,41.28,41.26,41.27,26714
2020-12-31 15:28:00,41.31,41.31,41.26,41.26,42096
2020-12-31 15:27:00,41.29,41.31,41.275,41.305,39108
2020-12-31 15:26:00,41.315,41.3159,41.283,41.29,58821
2020-12-31 15:25:00,41.32,41.33,41.31,41.3167,35246
2020-12-31 15:24:00,41.34,41.35,41.31,41.32,71143
2020-12-31 15:23:00,41.305,41.35,41.305,41.34,63233
2020-12-31 15:22:00,41.2984,41.31,41.29,41.31,37798
2020-12-31 15:21:00,41.3,41.3,41.29,41.295,26799
2020-12-31 15:20:00,41.29,41.327,41.28,41.295,65065
2020-12-31 15:19:00,41.285,41.3,41.28,41.29,25900
2020-12-31 15:18:00,41.29,41.3,41.275,41.285,41997
2020-12-31 15:17:00,41.29,41.3,41.27,41.295,34058
2020-12-31 15:16:00,41.25,41.3,41.245,41.2901,46524
2020-12-31 15:15:00,41.2433,41.25,41.23,41.24,50306
2020-12-31 15:14:00,41.251,41.2631,41.24,41.2417,23306
2020-12-31 15:13:00,41.255,41.28,41.235,41.26,40071
2020-12-31 15:12:00,41.265,41.27,41.24,41.259,39038
2020-12-31 15:11:00,41.24,41.27,41.22,41.265,41920
2020-12-31 15:10:00,41.24,41.25,41.2299,41.2446,34690
2020-12-31 15:09:00,41.22,41.245,41.22,41.23,29566
2020-12-31 15:08:00,41.185,41.22,41.185,41.215,32270
2020-12-31 15:07:00,41.21,41.2177,41.185,41.185,23768
2020-12-31 15:06:00,41.21,41.211,41.19,41.21,31604
2020-12-31 15:05:00,41.19,41.21,41.1801,41.205,22046
2020-12-31 15:04:00,41.185,41.1977,41.18,41.195,17907
2020-12-31 15:03:00,41.175,41.22,41.17,41.185,47005
2020-12-31 15:02:00,41.199,41.2057,41.18,41.18,33662
2020-12-31 15:01:00,41.1864,41.21,41.175,41.19,23886
2020-12-31 15:00:00,41.215,41.219,41.18,41.19,11588
2020-12-31 14:59:00,41.2152,41.22,41.19,41.2116,25529
2020-12-31 14:58:00,41.205,41.22,41.185,41.2167,20004
2020-12-31 14:57:00,41.22,41.2277,41.2,41.2,22402
2020-12-31 14:56:00,41.2038,41.23,41.2017,41.225,27788
2020-12-31 14:55:00,41.1884,41.22,41.1871,41.2,28867
2020-12-31 14:54:00,41.2,41.2,41.17,41.17,33904
2020-12-31 14:53:00,41.235,41.25,41.2,41.2,21903
2020-12-31 14:52:00,41.255,41.265,41.23,41.235,36177
2020-12-31 14:51:00,41.24,41.2699,41.2366,41.2577,37782
2020-12-31 14:50:00,41.22,41.24,41.22,41.24,17277
2020-12-31 14:49:00,41.22,41.23,41.21,41.225,28871
2020-12-31 14:48:00,41.22,41.24,41.22,41.2231,14304
2020-12-31 14:47:00,41.2357,41.24,41.22,41.2228,24733
2020-12-31 14:46:00,41.245,41.2537,41.2255,41.235,17169
2020-12-31 14:45:00,41.25,41.2699,41.24,41.25,34567
2020-12-31 14:44:00,41.2511,41.26,41.24,41.2501,32980
2020-12-31 14:43:00,41.2347,41.26,41.23,41.25,20599
2020-12-31 14:42:00,41.2362,41.26,41.23,41.24,39612
2020-12-31 14:41:00,41.2155,41.24,41.2133,41.235,22849
2020-12-31 14:40:00,41.185,41.219,41.17,41.215,45798
2020-12-31 14:39:00,41.19,41.21,41.18,41.185,32318
2020-12-31 14:38:00,41.19,41.205,41.175,41.191,15079
2020-12-31 14:37:00,41.21,41.215,41.1828,41.19,27260
2020-12-31 14:36:00,41.23,41.23,41.21,41.21,31171
2020-12-31 14:35:00,41.195,41.24,41.195,41.2222,63549
2020-12-31 14:34:00,41.175,41.2,41.17,41.195,28458
2020-12-31 14:33:00,41.175,41.2,41.175,41.175,29943
2020-12-31 14:32:00,41.155,41.18,41.15,41.18,17899
2020-12-31 14:31:00,41.16,41.17,41.14,41.15,28279
2020-12-31 14:30:00,41.15,41.16,41.14,41.1535,21751
2020-12-31 14:29:00,41.17,41.18,41.15,41.1542,19050
2020-12-31 14:28:00,41.15,41.185,41.13,41.175,43429
2020-12-31 14:27:00,41.14,41.145,41.12,41.145,54047
2020-12-31 14:26:00,41.1508,41.1564,41.13,41.13,18553
2020-12-31 14:25:00,41.1684,41.17,41.15,41.155,40323
2020-12-31 14:24:00,41.16,41.175,41.155,41.1654,38529
2020-12-31 14:23:00,41.15,41.18,41.1462,41.16,50589
2020-12-31 14:22:00,41.14,41.15,41.13,41.15,24344
2020-12-31 14:21:00,41.085,41.14,41.083,41.135,71716
2020-12-31 14:20:00,41.1,41.115,41.08,41.085,19172
2020-12-31 14:19:00,41.135,41.14,41.09,41.105,27447
2020-12-31 14:18:00,41.14,41.14,41.1014,41.135,32127
2020-12-31 14:17:00,41.15,41.16,41.11,41.145,31674
2020-12-31 14:16:00,41.115,41.16,41.08,41.15,59698
2020-12-31 14:15:00,41.085,41.12,41.07,41.12,61335
2020-12-31 14:14:00,41.0916,41.1,41.0601,41.085,35974
2020-12-31 14:13:00,41.1,41.115,41.08,41.1,47361
2020-12-31 14:12:00,41.05,41.095,41.05,41.09,39907
2020-12-31 14:11:00,41.03,41.05,41.01,41.045,25782
2020-12-31 14:10:00,41.005,41.03,41.0,41.03,40239
2020-12-31 14:09:00,40.99,41.01,40.97,41.01,26015
2020-12-31 14:08:00,41.0,41.01,40.97,40.98,52731
2020-12-31 14:07:00,41.0277,41.0299,40.99,41.0033,82773
2020-12-31 14:06:00,41.025,41.05,41.02,41.025,26542
2020-12-31 14:05:00,41.043,41.045,41.02,41.0295,31358
2020-12-31 14:04:00,41.03,41.0499,41.02,41.045,30834
2020-12-31 14:03:00,41.0199,41.03,41.0028,41.02,39836
2020-12-31 14:02:00,41.03,41.03,41.01,41.01,20556
2020-12-31 14:01:00,41.0316,41.045,41.03,41.0309,16979
2020-12-31 14:00:00,41.05,41.0501,41.03,41.032,54398
2020-12-31 13:59:00,41.0447,41.05,41.04,41.0477,19975
2020-12-31 13:58:00,41.035,41.05,41.03,41.0459,15117
2020-12-31 13:57:00,41.035,41.04,41.02,41.04,34964
2020-12-31 13:56:00,41.01,41.0301,41.01,41.03,41781
2020-12-31 13:55:00,41.02,41.03,41.01,41.0123,20185
2020-12-31 13:54:00,41.0175,41.03,41.01,41.025,18501
2020-12-31 13:53:00,41.02,41.0264,41.01,41.01,17642
2020-12-31 13:52:00,41.0269,41.035,41.02,41.0201,31299
2020-12-31 13:51:00,41.03,41.03,41.02,41.02,16729
2020-12-31 13:50:00,41.0234,41.0399,41.02,41.02,18529
2020-12-31 13:49:00,41.025,41.037,41.01,41.025,26963
2020-12-31 13:48:00,41.05,41.06,41.02,41.025,26842
2020-12-31 13:47:00,41.066,41.066,41.05,41.0521,25827
2020-12-31 13:46:00,41.034,41.0681,41.03,41.06,34531
2020-12-31 13:45:00,41.05,41.05,41.03,41.035,17154
2020-12-31 13:44:00,41.0677,41.07,41.05,41.0501,23482
2020-12-31 13:43:00,41.04,41.075,41.04,41.065,19217
2020-12-31 13:42:00,41.043,41.0564,41.03,41.0364,26430
2020-12-31 13:41:00,41.04,41.06,41.04,41.045,20522
2020-12-31 13:40:00,41.0436,41.055,41.03,41.0479,26160
2020-12-31 13:39:00,41.0672,41.07,41.0433,41.045,14643
2020-12-31 13:38:00,41.0742,41.1,41.06,41.0684,21905
2020-12-31 13:37:00,41.085,41.09,41.07,41.08,16384
2020-12-31 13:36:00,41.13,41.13,41.08,41.08,38167
2020-12-31 13:35:00,41.19,41.19,41.12,41.12,53481
2020-12-31 13:34:00,41.1,41.2,41.1,41.1936,106008
2020-12-31 13:33:00,41.065,41.1,41.06,41.095,53077
2020-12-31 13:32:00,41.07,41.07,41.06,41.06,22518
2020-12-31 13:31:00,41.07,41.075,41.05,41.0702,39845
2020-12-31 13:30:00,41.0547,41.07,41.0449,41.065,39667
2020-12-31 13:29:00,41.04,41.06,41.03,41.055,29686
2020-12-31 13:28:00,41.0681,41.0681,41.03,41.033,25141
2020-12-31 13:27:00,41.05,41.0677,41.035,41.065,53028
2020-12-31 13:26:00,41.071,41.08,41.04,41.055,17664
2020-12-31 13:25:00,41.075,41.09,41.07,41.0767,24445
2020-12-31 13:24:00,41.06,41.085,41.06,41.075,15113
2020-12-31 13:23:00,41.0638,41.08,41.06,41.065,22082
2020-12-31 13:22:00,41.04,41.07,41.02,41.07,102195
2020-12-31 13:21:00,41.06,41.06,41.04,41.04,26391
2020-12-31 13:20:00,41.085,41.09,41.065,41.065,28002
2020-12-31 13:19:00,41.07,41.09,41.065,41.08,50060
2020-12-31 13:18:00,41.0441,41.08,41.0441,41.06,58296
2020-12-31 13:17:00,41.027,41.05,41.0215,41.045,13805
2020-12-31 13:16:00,41.0433,41.05,41.02,41.03,46349
2020-12-31 13:15:00,41.04,41.05,41.04,41.045,19095
2020-12-31 13:14:00,41.04,41.055,41.04,41.045,14372
2020-12-31 13:13:00,41.045,41.05,41.04,41.045,9471
2020-12-31 13:12:00,41.05,41.05,41.03,41.045,38438
2020-12-31 13:11:00,41.033,41.0599,41.03,41.045,28736
2020-12-31 13:10:00,41.03,41.04,41.02,41.035,33278
2020-12-31 13:09:00,41.0237,41.04,41.02,41.03,26637
2020-12-31 13:08:00,41.035,41.05,41.02,41.025,19374
2020-12-31 13:07:00,41.025,41.05,41.025,41.035,26503
2020-12-31 13:06:00,41.01,41.03,41.01,41.0209,25781
2020-12-31 13:05:00,41.03,41.035,41.01,41.01,17807
2020-12-31 13:04:00,41.065,41.065,41.01,41.02,50162
2020-12-31 13:03:00,41.0799,41.0799,41.05,41.06,41569
2020-12-31 13:02:00,41.09,41.1,41.07,41.07,14691
2020-12-31 13:01:00,41.06,41.13,41.055,41.09,57892
2020-12-31 13:00:00,41.02,41.06,41.02,41.06,46404
2020-12-31 12:59:00,41.035,41.04,41.02,41.0271,36203
2020-12-31 12:58:00,41.025,41.045,41.02,41.0333,40046
2020-12-31 12:57:00,41.037,41.037,41.02,41.03,20442
2020-12-31 12:56:00,41.045,41.06,41.03,41.035,41854
2020-12-31 12:55:00,41.0301,41.0499,41.03,41.045,16335
2020-12-31 12:54:00,41.02,41.04,41.015,41.035,23018
2020-12-31 12:53:00,41.035,41.04,40.98,41.0116,342878
2020-12-31 12:52:00,41.045,41.045,41.02,41.035,32976
2020-12-31 12:51:00,41.0607,41.0677,41.04,41.05,19611
2020-12-31 12:50:00,41.0784,41.08,41.06,41.06,25911
2020-12-31 12:49:00,41.1,41.1,41.055,41.07,59900
2020-12-31 12:48:00,41.0799,41.1,41.06,41.095,40093
2020-12-31 12:47:00,41.0521,41.075,41.0521,41.075,39372
2020-12-31 12:46:00,41.0401,41.065,41.04,41.05,52741
2020-12-31 12:45:00,41.03,41.05,41.03,41.045,51881
2020-12-31 12:44:00,41.045,41.05,41.03,41.0355,42956
2020-12-31 12:43:00,41.06,41.06,41.03,41.05,48561
2020-12-31 12:42:00,41.0677,41.07,41.05,41.0577,32270
2020-12-31 12:41:00,41.085,41.09,41.06,41.065,29570
2020-12-31 12:40:00,41.0801,41.09,41.07,41.0833,29444
2020-12-31 12:39:00,41.087,41.1,41.07,41.0801,26231
2020-12-31 12:38:00,41.0742,41.09,41.07,41.08,20238
2020-12-31 12:37:00,41.065,41.09,41.06,41.08,27375
2020-12-31 12:36:00,41.0697,41.07,41.06,41.0632,34043
2020-12-31 12:35:00,41.065,41.08,41.05,41.0663,27853
2020-12-31 12:34:00,41.105,41.105,41.06,41.0633,32883
2020-12-31 12:33:00,41.135,41.135,41.1,41.11,32076
2020-12-31 12:32:00,41.14,41.1401,41.12,41.1316,28396
2020-12-31 12:31:00,41.12,41.145,41.095,41.145,30663
2020-12-31 12:30:00,41.085,41.13,41.08,41.12,33855
2020-12-31 12:29:00,41.0901,41.095,41.07,41.08,31200
2020-12-31 12:28:00,41.095,41.1,41.08,41.095,34608
2020-12-31 12:27:00,41.11,41.12,41.09,41.0931,26916
2020-12-31 12:26:00,41.1,41.125,41.08,41.115,26429
2020-12-31 12:25:00,41.125,41.125,41.09,41.09,42890
2020-12-31 12:24:00,41.1098,41.129,41.1,41.12,46483
2020-12-31 12:23:00,41.13,41.13,41.09,41.105,44876
2020-12-31 12:22:00,41.125,41.17,41.125,41.13,107155
2020-12-31 12:21:00,41.07,41.13,41.05,41.13,52320
2020-12-31 12:20:00,41.06,41.075,41.05,41.075,21216
2020-12-31 12:19:00,41.09,41.09,41.05,41.06,54714
2020-12-31 12:18:00,41.09,41.1,41.08,41.08,26646
2020-12-31 12:17:00,41.095,41.12,41.09,41.0999,41763
2020-12-31 12:16:00,41.115,41.12,41.09,41.09,44402
2020-12-31 12:15:00,41.12,41.12,41.11,41.115,16236
2020-12-31 12:14:00,41.125,41.13,41.1,41.1196,34316
2020-12-31 12:13:00,41.12,41.13,41.105,41.1205,43596
2020-12-31 12:12:00,41.14,41.145,41.11,41.13,34126
2020-12-31 12:11:00,41.1401,41.15,41.11,41.135,43079
2020-12-31 12:10:00,41.13,41.1491,41.11,41.1484,37869
2020-12-31 12:09:00,41.095,41.1399,41.095,41.125,50416
2020-12-31 12:08:00,41.07,41.1,41.07,41.1,20958
2020-12-31 12:07:00,41.08,41.12,41.07,41.08,45291
2020-12-31 12:06:00,41.085,41.09,41.08,41.085,30045
2020-12-31 12:05:00,41.11,41.11,41.08,41.08,36613
2020-12-31 12:04:00,41.13,41.13,41.09,41.105,63878
2020-12-31 12:03:00,41.16,41.16,41.11,41.13,41911
2020-12-31 12:02:00,41.185,41.2,41.16,41.1699,70744
2020-12-31 12:01:00,41.16,41.19,41.1516,41.1826,27713
2020-12-31 12:00:00,41.163,41.18,41.16,41.16,41010
2020-12-31 11:59:00,41.16,41.17,41.15,41.165,43671
2020-12-31 11:58:00,41.155,41.165,41.15,41.1642,35795
2020-12-31 11:57:00,41.145,41.17,41.145,41.1575,31513
2020-12-31 11:56:00,41.1338,41.17,41.13,41.15,46575
2020-12-31 11:55:00,41.155,41.17,41.13,41.135,68948
2020-12-31 11:54:00,41.181,41.181,41.15,41.1599,54155
2020-12-31 11:53:00,41.2034,41.21,41.18,41.1829,49402
2020-12-31 11:52:00,41.23,41.2344,41.21,41.21,28834
2020-12-31 11:51:00,41.2229,41.2381,41.21,41.23,19869
2020-12-31 11:50:00,41.24,41.24,41.22,41.2256,38835
2020-12-31 11:49:00,41.255,41.26,41.2344,41.235,27425
2020-12-31 11:48:00,41.2616,41.27,41.25,41.2581,14352
2020-12-31 11:47:00,41.26,41.27,41.24,41.26,31582
2020-12-31 11:46:00,41.265,41.29,41.26,41.27,34965
2020-12-31 11:45:00,41.21,41.275,41.21,41.265,30835
2020-12-31 11:44:00,41.205,41.2161,41.1701,41.21,121681
2020-12-31 11:43:00,41.24,41.24,41.2,41.2,104928
2020-12-31 11:42:00,41.26,41.262,41.23,41.23,58190
2020-12-31 11:41:00,41.235,41.28,41.2301,41.2601,79938
2020-12-31 11:40:00,41.215,41.24,41.21,41.24,32421
2020-12-31 11:39:00,41.22,41.22,41.2,41.2199,22090
2020-12-31 11:38:00,41.23,41.23,41.2,41.2199,31814
2020-12-31 11:37:00,41.25,41.25,41.22,41.2299,41496
2020-12-31 11:36:00,41.24,41.26,41.23,41.245,28998
2020-12-31 11:35:00,41.23,41.2507,41.23,41.235,22520
2020-12-31 11:34:00,41.2417,41.245,41.205,41.24,95238
2020-12-31 11:33:00,41.27,41.27,41.25,41.25,38143
2020-12-31 11:32:00,41.2799,41.28,41.24,41.255,40439
2020-12-31 11:31:00,41.25,41.275,41.24,41.275,32044
2020-12-31 11:30:00,41.2548,41.26,41.22,41.2599,89291
2020-12-31 11:29:00,41.275,41.2953,41.25,41.26,53158
2020-12-31 11:28:00,41.315,41.315,41.27,41.27,85993
2020-12-31 11:27:00,41.32,41.325,41.31,41.31,36032
2020-12-31 11:26:00,41.3136,41.35,41.3116,41.325,27560
2020-12-31 11:25:00,41.345,41.345,41.3,41.3132,64195
2020-12-31 11:24:00,41.355,41.37,41.34,41.34,38462
2020-12-31 11:23:00,41.35,41.3699,41.35,41.36,21691
2020-12-31 11:22:00,41.4,41.4195,41.36,41.36,41557
2020-12-31 11:21:00,41.38,41.42,41.38,41.4001,29717
2020-12-31 11:20:00,41.4,41.42,41.38,41.3886,27847
2020-12-31 11:19:00,41.375,41.395,41.37,41.39,26518
2020-12-31 11:18:00,41.3581,41.38,41.34,41.375,31523
2020-12-31 11:17:00,41.35,41.365,41.335,41.3506,30760
2020-12-31 11:16:00,41.3367,41.38,41.33,41.3592,101545
2020-12-31 11:15:00,41.3367,41.35,41.32,41.335,43578
2020-12-31 11:14:00,41.355,41.36,41.32,41.33,39267
2020-12-31 11:13:00,41.395,41.4,41.35,41.355,26552
2020-12-31 11:12:00,41.41,41.42,41.39,41.394,38443
2020-12-31 11:11:00,41.44,41.45,41.4099,41.41,21143
2020-12-31 11:10:00,41.435,41.455,41.42,41.435,37234
2020-12-31 11:09:00,41.49,41.5,41.43,41.4379,31556
2020-12-31 11:08:00,41.47,41.52,41.47,41.485,72447
2020-12-31 11:07:00,41.47,41.5,41.46,41.48,60987
2020-12-31 11:06:00,41.49,41.5,41.455,41.462,47276
2020-12-31 11:05:00,41.43,41.495,41.425,41.49,89327
2020-12-31 11:04:00,41.38,41.4316,41.375,41.4316,44421
2020-12-31 11:03:00,41.33,41.39,41.32,41.3847,61165
2020-12-31 11:02:00,41.365,41.38,41.33,41.335,60412
2020-12-31 11:01:00,41.36,41.39,41.36,41.365,23741
2020-12-31 11:00:00,41.3855,41.39,41.37,41.37,37064
2020-12-31 10:59:00,41.375,41.395,41.3704,41.385,21884
2020-12-31 10:58:00,41.335,41.37,41.32,41.37,36090
2020-12-31 10:57:00,41.355,41.36,41.33,41.335,40325
2020-12-31 10:56:00,41.38,41.3841,41.35,41.35,38340
2020-12-31 10:55:00,41.3668,41.38,41.365,41.375,16200
2020-12-31 10:54:00,41.365,41.38,41.35,41.375,33036
2020-12-31 10:53:00,41.39,41.41,41.36,41.3616,21862
2020-12-31 10:52:00,41.4,41.4235,41.39,41.3949,53111
2020-12-31 10:51:00,41.3963,41.4,41.387,41.39,29197
2020-12-31 10:50:00,41.41,41.41,41.38,41.4,21369
2020-12-31 10:49:00,41.4,41.43,41.39,41.41,39874
2020-12-31 10:48:00,41.47,41.47,41.39,41.3923,37797
2020-12-31 10:47:00,41.45,41.48,41.44,41.48,47086
2020-12-31 10:46:00,41.3668,41.47,41.3668,41.45,36494
2020-12-31 10:45:00,41.39,41.39,41.36,41.365,21137
2020-12-31 10:44:00,41.37,41.39,41.3512,41.38,32117
2020-12-31 10:43:00,41.39,41.41,41.37,41.3701,33797
2020-12-31 10:42:00,41.45,41.46,41.38,41.39,56727
2020-12-31 10:41:00,41.485,41.485,41.45,41.45,42526
2020-12-31 10:40:00,41.49,41.507,41.475,41.485,34844
2020-12-31 10:39:00,41.475,41.5067,41.4702,41.4977,67677
2020-12-31 10:38:00,41.46,41.475,41.45,41.47,29656
2020-12-31 10:37:00,41.4728,41.485,41.455,41.46,18882
2020-12-31 10:36:00,41.4416,41.49,41.4416,41.4777,41138
2020-12-31 10:35:00,41.44,41.46,41.4381,41.44,27625
2020-12-31 10:34:00,41.4502,41.48,41.4287,41.4442,59624
2020-12-31 10:33:00,41.455,41.483,41.45,41.455,33991
2020-12-31 10:32:00,41.455,41.465,41.44,41.46,25030
2020-12-31 10:31:00,41.5,41.5,41.4501,41.46,35638
2020-12-31 10:30:00,41.5145,41.52,41.49,41.5084,25108
2020-12-31 10:29:00,41.51,41.5328,41.51,41.5153,33198
2020-12-31 10:28:00,41.47,41.53,41.47,41.52,45922
2020-12-31 10:27:00,41.435,41.4896,41.43,41.475,34827
2020-12-31 10:26:00,41.43,41.47,41.43,41.44,39639
2020-12-31 10:25:00,41.45,41.4567,41.4218,41.44,29730
2020-12-31 10:24:00,41.44,41.46,41.44,41.4407,22929
2020-12-31 10:23:00,41.47,41.49,41.44,41.44,43289
2020-12-31 10:22:00,41.4216,41.47,41.42,41.465,34454
2020-12-31 10:21:00,41.38,41.435,41.38,41.43,34603
2020-12-31 10:20:00,41.36,41.39,41.35,41.385,32232
2020-12-31 10:19:00,41.395,41.4077,41.36,41.36,44569
2020-12-31 10:18:00,41.39,41.4,41.36,41.4,61523
2020-12-31 10:17:00,41.335,41.39,41.329,41.39,35936
2020-12-31 10:16:00,41.34,41.36,41.305,41.34,38250
2020-12-31 10:15:00,41.385,41.3925,41.33,41.33,71487
2020-12-31 10:14:00,41.37,41.39,41.36,41.3843,38976
2020-12-31 10:13:00,41.3524,41.3777,41.34,41.37,30421
2020-12-31 10:12:00,41.35,41.375,41.345,41.35,30585
2020-12-31 10:11:00,41.29,41.345,41.27,41.345,43579
2020-12-31 10:10:00,41.325,41.351,41.27,41.28,76350
2020-12-31 10:09:00,41.345,41.39,41.3028,41.32,138085
2020-12-31 10:08:00,41.345,41.37,41.325,41.345,63618
2020-12-31 10:07:00,41.3436,41.36,41.33,41.3407,43275
2020-12-31 10:06:00,41.38,41.38,41.33,41.345,103060
2020-12-31 10:05:00,41.45,41.45,41.38,41.38,266037
2020-12-31 10:04:00,41.435,41.51,41.435,41.45,65841
2020-12-31 10:03:00,41.44,41.46,41.42,41.4358,36264
2020-12-31 10:02:00,41.44,41.46,41.42,41.45,31990
2020-12-31 10:01:00,41.415,41.4512,41.39,41.43,42178
2020-12-31 10:00:00,41.41,41.44,41.4,41.42,33961
2020-12-31 09:59:00,41.4384,41.455,41.4,41.42,74258
2020-12-31 09:58:00,41.45,41.505,41.433,41.4362,43585
2020-12-31 09:57:00,41.495,41.55,41.44,41.44,100527
2020-12-31 09:56:00,41.43,41.5,41.43,41.5,64606
2020-12-31 09:55:00,41.4436,41.46,41.4,41.43,41930
2020-12-31 09:54:00,41.446,41.48,41.43,41.4469,42892
2020-12-31 09:53:00,41.4181,41.485,41.38,41.45,56200
2020-12-31 09:52:00,41.418,41.44,41.4,41.41,40523
2020-12-31 09:51:00,41.4575,41.48,41.405,41.41,77041
2020-12-31 09:50:00,41.4881,41.5,41.45,41.45,51193
2020-12-31 09:49:00,41.565,41.575,41.46,41.485,120006
2020-12-31 09:48:00,41.62,41.635,41.55,41.565,40540
2020-12-31 09:47:00,41.61,41.64,41.6,41.6193,106599
2020-12-31 09:46:00,41.6584,41.67,41.61,41.6191,112711
2020-12-31 09:45:00,41.6201,41.68,41.6201,41.66,75901
2020-12-31 09:44:00,41.51,41.64,41.5,41.62,70409
2020-12-31 09:43:00,41.48,41.53,41.47,41.4909,56820
2020-12-31 09:42:00,41.4365,41.525,41.4107,41.49,87851
2020-12-31 09:41:00,41.48,41.49,41.4371,41.4371,53062
2020-12-31 09:40:00,41.505,41.53,41.465,41.4895,95753
2020-12-31 09:39:00,41.525,41.54,41.5,41.507,61728
2020-12-31 09:38:00,41.57,41.57,41.505,41.5269,59966
2020-12-31 09:37:00,41.55,41.5891,41.52,41.5501,100905
2020-12-31 09:36:00,41.565,41.61,41.52,41.555,81327
2020-12-31 09:35:00,41.41,41.5699,41.41,41.5607,78759
2020-12-31 09:34:00,41.465,41.465,41.38,41.4,82311
2020-12-31 09:33:00,41.52,41.53,41.3558,41.46,113639
2020-12-31 09:32:00,41.57,41.6,41.47,41.526,86185
2020-12-31 09:31:00,41.47,41.6,41.43,41.5794,932049
2020-12-31 09:30:00,41.46,41.47,41.42,41.46,3410
2020-12-31 09:29:00,41.46,41.46,41.46,41.46,252
2020-12-31 09:28:00,41.47,41.47,41.46,41.46,660
2020-12-31 09:27:00,41.43,41.47,41.43,41.47,10484
2020-12-31 09:26:00,41.47,41.47,41.45,41.47,1427
2020-12-31 09:25:00,41.46,41.47,41.46,41.47,911
2020-12-31 09:24:00,41.47,41.47,41.46,41.46,997
2020-12-31 09:23:00,41.46,41.46,41.46,41.46,1216
2020-12-31 09:22:00,41.4601,41.4601,41.4601,41.4601,242
2020-12-31 09:21:00,41.46,41.46,41.46,41.46,2410
2020-12-31 09:20:00,41.4607,41.4607,41.46,41.46,1144
2020-12-31 09:18:00,41.48,41.48,41.46,41.46,556
2020-12-31 09:16:00,41.48,41.48,41.48,41.48,197
2020-12-31 09:15:00,41.44,41.45,41.44,41.45,11413
2020-12-31 09:14:00,41.4598,41.46,41.44,41.44,1044
2020-12-31 09:13:00,41.46,41.46,41.44,41.44,1245
2020-12-31 09:12:00,41.46,41.46,41.45,41.45,1186
2020-12-31 09:11:00,41.48,41.48,41.48,41.48,266
2020-12-31 09:10:00,41.48,41.48,41.48,41.48,705
2020-12-31 09:08:00,41.4625,41.4625,41.4625,41.4625,127
2020-12-31 09:07:00,41.46,41.4601,41.46,41.4601,804
2020-12-31 09:06:00,41.4798,41.4798,41.47,41.47,2821
2020-12-31 09:05:00,41.47,41.48,41.47,41.48,2409
2020-12-31 09:03:00,41.47,41.48,41.47,41.48,708
2020-12-31 09:02:00,41.49,41.49,41.49,41.49,356
2020-12-31 09:01:00,41.49,41.49,41.49,41.49,1241
2020-12-31 09:00:00,41.47,41.47,41.47,41.47,1269
2020-12-31 08:59:00,41.49,41.49,41.49,41.49,347
2020-12-31 08:58:00,41.5,41.5,41.49,41.49,277
2020-12-31 08:56:00,41.47,41.47,41.47,41.47,406
2020-12-31 08:54:00,41.45,41.45,41.45,41.45,700
2020-12-31 08:53:00,41.47,41.47,41.45,41.45,797
2020-12-31 08:51:00,41.45,41.45,41.43,41.43,2427
2020-12-31 08:50:00,41.48,41.48,41.47,41.47,1177
2020-12-31 08:49:00,41.5,41.5,41.5,41.5,415
2020-12-31 08:48:00,41.51,41.51,41.5,41.5,6856
2020-12-31 08:47:00,41.5102,41.5102,41.51,41.51,630
2020-12-31 08:46:00,41.54,41.54,41.51,41.51,2886
2020-12-31 08:39:00,41.53,41.53,41.53,41.53,2142
2020-12-31 08:38:00,41.55,41.55,41.54,41.54,1766
2020-12-31 08:37:00,41.55,41.55,41.55,41.55,1926
2020-12-31 08:35:00,41.53,41.53,41.53,41.53,1469
2020-12-31 08:31:00,41.55,41.55,41.55,41.55,431
2020-12-31 08:29:00,41.55,41.55,41.55,41.55,1100
2020-12-31 08:28:00,41.55,41.55,41.55,41.55,500
2020-12-31 08:27:00,41.57,41.57,41.57,41.57,166
2020-12-31 08:26:00,41.59,41.59,41.59,41.59,408
2020-12-31 08:25:00,41.59,41.59,41.59,41.59,153
2020-12-31 08:24:00,41.55,41.55,41.55,41.55,450
2020-12-31 08:23:00,41.55,41.55,41.55,41.55,243
2020-12-31 08:22:00,41.57,41.57,41.57,41.57,209
2020-12-31 08:21:00,41.52,41.57,41.52,41.57,558
2020-12-31 08:20:00,41.57,41.57,41.57,41.57,367
2020-12-31 08:19:00,41.56,41.56,41.53,41.53,1867
2020-12-31 08:18:00,41.58,41.58,41.58,41.58,309
2020-12-31 08:17:00,41.56,41.56,41.56,41.56,670
2020-12-31 08:15:00,41.6,41.6,41.6,41.6,1069
2020-12-31 08:13:00,41.55,41.55,41.55,41.55,542
2020-12-31 08:12:00,41.5999,41.5999,41.5999,41.5999,152
2020-12-31 08:11:00,41.6699,41.6699,41.6699,41.6699,310
2020-12-31 08:09:00,41.67,41.67,41.67,41.67,461
2020-12-31 08:08:00,41.67,41.67,41.67,41.67,3117
2020-12-31 08:07:00,41.66,41.66,41.66,41.66,110
2020-12-31 08:06:00,41.7,41.7,41.64,41.67,4192
2020-12-31 08:05:00,41.67,41.67,41.67,41.67,205
2020-12-31 08:04:00,41.63,41.66,41.63,41.66,1031
2020-12-31 08:03:00,41.6,41.62,41.6,41.62,2619
2020-12-31 08:02:00,41.55,41.6,41.55,41.6,2780
2020-12-31 08:01:00,41.68,41.75,41.51,41.52,8173
2020-12-31 08:00:00,41.52,41.52,41.5,41.5,1012
2020-12-31 07:59:00,41.52,41.52,41.52,41.52,548
2020-12-31 07:58:00,41.52,41.52,41.52,41.52,576
2020-12-31 07:57:00,41.53,41.53,41.53,41.53,213
2020-12-31 07:54:00,41.51,41.51,41.51,41.51,1184
2020-12-31 07:53:00,41.53,41.53,41.53,41.53,185
2020-12-31 07:51:00,41.55,41.55,41.55,41.55,1946
2020-12-31 07:48:00,41.54,41.54,41.54,41.54,486
2020-12-31 07:41:00,41.52,41.52,41.52,41.52,581
2020-12-31 07:40:00,41.55,41.55,41.55,41.55,171
2020-12-31 07:37:00,41.59,41.59,41.59,41.59,398
2020-12-31 07:36:00,41.61,41.61,41.6,41.6,3393
2020-12-31 07:35:00,41.61,41.62,41.61,41.61,600
2020-12-31 07:34:00,41.61,41.61,41.61,41.61,435
2020-12-31 07:32:00,41.64,41.64,41.64,41.64,262
2020-12-31 07:31:00,41.62,41.62,41.62,41.62,438
2020-12-31 07:29:00,41.7,41.7,41.62,41.62,1000
2020-12-31 07:28:00,41.75,41.75,41.75,41.75,248
2020-12-31 07:23:00,41.73,41.75,41.72,41.75,4439
2020-12-31 07:17:00,41.67,41.67,41.67,41.67,458
2020-12-31 07:16:00,41.67,41.67,41.67,41.67,146
2020-12-31 07:15:00,41.67,41.67,41.67,41.67,207
2020-12-31 07:12:00,41.69,41.7,41.69,41.7,380
2020-12-31 07:09:00,41.62,41.62,41.62,41.62,300
2020-12-31 07:05:00,41.62,41.62,41.62,41.62,767
2020-12-31 07:01:00,41.61,41.62,41.61,41.61,928
2020-12-31 06:50:00,41.77,41.77,41.77,41.77,200
2020-12-31 06:44:00,41.75,41.75,41.75,41.75,300
2020-12-31 05:55:00,41.6,41.6,41.6,41.6,249
2020-12-31 04:25:00,41.6,41.6,41.6,41.6,165
2020-12-31 04:24:00,41.48,41.6,41.48,41.6,855
2020-12-31 04:23:00,41.5,41.5,41.5,41.5,181
2020-12-31 04:19:00,41.6,41.6,41.6,41.6,177
2020-12-31 04:01:00,41.63,41.63,41.63,41.63,100
2020-12-30 20:00:00,41.63,41.63,41.63,41.63,502
2020-12-30 19:55:00,41.63,41.63,41.63,41.63,200
2020-12-30 19:53:00,41.6,41.6,41.6,41.6,344
2020-12-30 19:50:00,41.63,41.63,41.63,41.63,300
2020-12-30 19:45:00,41.65,41.65,41.61,41.61,208
2020-12-30 19:40:00,41.64,41.64,41.64,41.64,200
2020-12-30 19:39:00,41.61,41.61,41.6,41.6,1500
2020-12-30 19:31:00,41.6,41.61,41.6,41.61,396
2020-12-30 19:30:00,41.6,41.6,41.6,41.6,1000
2020-12-30 19:29:00,41.6,41.6,41.6,41.6,2000
2020-12-30 19:28:00,41.6,41.6,41.6,41.6,639
2020-12-30 19:27:00,41.62,41.62,41.62,41.62,352
2020-12-30 19:26:00,41.62,41.62,41.62,41.62,105
2020-12-30 19:23:00,41.62,41.62,41.62,41.62,100
2020-12-30 19:16:00,41.62,41.62,41.62,41.62,146
2020-12-30 19:15:00,41.64,41.64,41.64,41.64,104
2020-12-30 19:14:00,41.65,41.65,41.65,41.65,200
2020-12-30 19:04:00,41.63,41.63,41.62,41.62,300
2020-12-30 19:02:00,41.69,41.69,41.69,41.69,250
2020-12-30 19:01:00,41.69,41.69,41.69,41.69,300
2020-12-30 18:58:00,41.61,41.61,41.61,41.61,1500
2020-12-30 18:57:00,41.69,41.69,41.61,41.61,1541
2020-12-30 18:56:00,41.69,41.69,41.69,41.69,203
2020-12-30 18:53:00,41.7,41.7,41.7,41.7,230
2020-12-30 18:47:00,41.7,41.7,41.7,41.7,132
2020-12-30 18:42:00,41.7,41.7,41.7,41.7,580
2020-12-30 18:41:00,41.7,41.7,41.7,41.7,200
2020-12-30 18:39:00,41.7,41.7,41.7,41.7,1028
2020-12-30 18:35:00,41.72,41.72,41.72,41.72,700
2020-12-30 18:33:00,41.7,41.7,41.7,41.7,2400
2020-12-30 18:32:00,41.7199,41.72,41.7199,41.72,452
2020-12-30 18:28:00,41.71,41.71,41.71,41.71,550
2020-12-30 18:26:00,41.7,41.7,41.7,41.7,413
2020-12-30 18:25:00,41.64,41.64,41.64,41.64,350
2020-12-30 18:15:00,41.64,41.64,41.64,41.64,451
2020-12-30 18:14:00,41.66,41.66,41.66,41.66,281
2020-12-30 18:11:00,41.65,41.65,41.65,41.65,106
2020-12-30 18:10:00,41.65,41.65,41.65,41.65,244
2020-12-30 18:08:00,41.65,41.65,41.65,41.65,100
2020-12-30 18:06:00,41.61,41.61,41.61,41.61,313
2020-12-30 18:04:00,41.65,41.65,41.65,41.65,375
2020-12-30 17:59:00,41.65,41.65,41.61,41.61,1835
2020-12-30 17:58:00,41.65,41.65,41.65,41.65,185
2020-12-30 17:55:00,41.65,41.65,41.65,41.65,503
2020-12-30 17:50:00,41.65,41.65,41.65,41.65,105
2020-12-30 17:49:00,41.65,41.67,41.65,41.67,1501
2020-12-30 17:48:00,41.67,41.67,41.67,41.67,207
2020-12-30 17:47:00,41.65,41.65,41.65,41.65,413
2020-12-30 17:44:00,41.67,41.67,41.67,41.67,110
2020-12-30 17:43:00,41.67,41.67,41.67,41.67,236
2020-12-30 17:42:00,41.65,41.65,41.65,41.65,201
2020-12-30 17:41:00,41.67,41.67,41.67,41.67,100
2020-12-30 17:40:00,41.65,41.65,41.65,41.65,140
2020-12-30 17:37:00,41.67,41.67,41.67,41.67,1005
2020-12-30 17:36:00,41.67,41.67,41.67,41.67,101
2020-12-30 17:31:00,41.67,41.67,41.67,41.67,100
2020-12-30 17:29:00,41.67,41.67,41.67,41.67,503
2020-12-30 17:27:00,41.67,41.67,41.67,41.67,204
2020-12-30 17:26:00,41.65,41.67,41.6498,41.67,1131
2020-12-30 17:25:00,41.65,41.65,41.65,41.65,351
2020-12-30 17:24:00,41.65,41.65,41.6498,41.6498,657
2020-12-30 17:23:00,41.65,41.65,41.65,41.65,124
2020-12-30 17:22:00,41.65,41.65,41.65,41.65,100
2020-12-30 17:21:00,41.65,41.65,41.65,41.65,375
2020-12-30 17:17:00,41.6,41.64,41.6,41.64,102070
2020-12-30 17:11:00,41.61,41.61,41.61,41.61,263
2020-12-30 17:06:00,41.62,41.62,41.62,41.62,294
2020-12-30 17:00:00,41.62,41.62,41.62,41.62,207
2020-12-30 16:59:00,41.62,41.62,41.62,41.62,247
2020-12-30 16:58:00,41.62,41.62,41.62,41.62,519
2020-12-30 16:57:00,41.63,41.63,41.63,41.63,236
2020-12-30 16:56:00,41.6298,41.6298,41.6298,41.6298,232
2020-12-30 16:55:00,41.63,41.63,41.63,41.63,296
2020-12-30 16:53:00,41.63,41.63,41.63,41.63,181
2020-12-30 16:52:00,41.62,41.62,41.62,41.62,661
2020-12-30 16:47:00,41.63,41.63,41.63,41.63,130
2020-12-30 16:46:00,41.62,41.62,41.62,41.62,388
2020-12-30 16:42:00,41.62,41.62,41.62,41.62,613
2020-12-30 16:41:00,41.62,41.62,41.62,41.62,117
2020-12-30 16:35:00,41.59,41.6,41.59,41.5902,8336
2020-12-30 16:33:00,41.62,41.62,41.61,41.61,438
2020-12-30 16:31:00,41.62,41.62,41.62,41.62,615
2020-12-30 16:29:00,41.62,41.62,41.62,41.62,900
2020-12-30 16:24:00,41.62,41.62,41.6,41.6,1224
2020-12-30 16:21:00,41.62,41.62,41.62,41.62,562
2020-12-30 16:17:00,41.63,41.63,41.63,41.63,224
2020-12-30 16:16:00,41.61,41.61,41.61,41.61,1232
2020-12-30 16:15:00,41.62,41.62,41.62,41.62,255
2020-12-30 16:13:00,41.58,41.58,41.58,41.58,129
2020-12-30 16:09:00,41.67,41.67,41.67,41.67,40409
2020-12-30 16:08:00,41.5958,41.6101,41.5958,41.61,3005
2020-12-30 16:07:00,41.6,41.6,41.6,41.6,1773
2020-12-30 16:05:00,41.5999,41.5999,41.5999,41.5999,102
2020-12-30 16:04:00,41.6,41.6,41.6,41.6,4406
2020-12-30 16:03:00,41.6,41.6,41.6,41.6,31096
2020-12-30 16:02:00,41.6,41.6,41.6,41.6,2982
2020-12-30 16:01:00,41.6,41.71,41.6,41.71,117773
2020-12-30 16:00:00,41.73,41.73,41.56,41.605,1161490
2020-12-30 15:59:00,41.735,41.74,41.7,41.725,231568
2020-12-30 15:58:00,41.72,41.75,41.715,41.74,163086
2020-12-30 15:57:00,41.72,41.73,41.7,41.72,158742
2020-12-30 15:56:00,41.73,41.73,41.71,41.725,190299
2020-12-30 15:55:00,41.705,41.74,41.68,41.73,177562
2020-12-30 15:54:00,41.695,41.71,41.69,41.71,91108
2020-12-30 15:53:00,41.665,41.7,41.665,41.6958,99538
2020-12-30 15:52:00,41.655,41.67,41.63,41.67,159122
2020-12-30 15:51:00,41.63,41.68,41.625,41.66,215955
2020-12-30 15:50:00,41.665,41.67,41.62,41.6218,65624
2020-12-30 15:49:00,41.68,41.695,41.66,41.67,89515
2020-12-30 15:48:00,41.675,41.68,41.65,41.68,118431
2020-12-30 15:47:00,41.685,41.7,41.67,41.6743,91148
2020-12-30 15:46:00,41.69,41.69,41.675,41.68,101878
2020-12-30 15:45:00,41.695,41.7,41.68,41.685,45280
2020-12-30 15:44:00,41.705,41.71,41.68,41.693,54469
2020-12-30 15:43:00,41.695,41.72,41.6903,41.705,55006
2020-12-30 15:42:00,41.695,41.7,41.68,41.7,76815
2020-12-30 15:41:00,41.705,41.7061,41.68,41.695,60543
2020-12-30 15:40:00,41.7,41.73,41.69,41.7001,60569
2020-12-30 15:39:00,41.695,41.707,41.69,41.69,48900
2020-12-30 15:38:00,41.68,41.715,41.66,41.695,145085
2020-12-30 15:37:00,41.64,41.685,41.64,41.67,88016
2020-12-30 15:36:00,41.65,41.655,41.63,41.64,55717
2020-12-30 15:35:00,41.59,41.66,41.59,41.6484,100249
2020-12-30 15:34:00,41.6,41.61,41.59,41.595,50853
2020-12-30 15:33:00,41.559,41.6,41.559,41.595,75572
2020-12-30 15:32:00,41.535,41.56,41.52,41.555,111922
2020-12-30 15:31:00,41.54,41.55,41.5216,41.535,64541
2020-12-30 15:30:00,41.565,41.57,41.52,41.535,105022
2020-12-30 15:29:00,41.555,41.58,41.55,41.57,65686
2020-12-30 15:28:00,41.545,41.56,41.5448,41.5503,41200
2020-12-30 15:27:00,41.54,41.55,41.5316,41.5416,22299
2020-12-30 15:26:00,41.525,41.54,41.52,41.535,50179
2020-12-30 15:25:00,41.51,41.54,41.51,41.52,103701
2020-12-30 15:24:00,41.53,41.53,41.51,41.51,43778
2020-12-30 15:23:00,41.56,41.56,41.51,41.5265,94861
2020-12-30 15:22:00,41.56,41.57,41.54,41.55,63062
2020-12-30 15:21:00,41.573,41.575,41.5416,41.55,39808
2020-12-30 15:20:00,41.5567,41.575,41.555,41.5742,27057
2020-12-30 15:19:00,41.55,41.57,41.54,41.56,60851
2020-12-30 15:18:00,41.5404,41.55,41.54,41.55,41830
2020-12-30 15:17:00,41.565,41.57,41.54,41.54,27934
2020-12-30 15:16:00,41.54,41.575,41.54,41.57,81430
2020-12-30 15:15:00,41.525,41.54,41.5133,41.535,80235
2020-12-30 15:14:00,41.535,41.54,41.52,41.525,49896
2020-12-30 15:13:00,41.545,41.55,41.53,41.54,19197
2020-12-30 15:12:00,41.5368,41.55,41.535,41.545,17150
2020-12-30 15:11:00,41.5445,41.55,41.53,41.54,13153
2020-12-30 15:10:00,41.51,41.5474,41.51,41.545,57919
2020-12-30 15:09:00,41.5291,41.53,41.51,41.52,45618
2020-12-30 15:08:00,41.57,41.57,41.52,41.52,61947
2020-12-30 15:07:00,41.58,41.58,41.56,41.565,27328
2020-12-30 15:06:00,41.555,41.575,41.555,41.575,38344
2020-12-30 15:05:00,41.5416,41.56,41.54,41.5585,42011
2020-12-30 15:04:00,41.535,41.545,41.53,41.54,48533
2020-12-30 15:03:00,41.533,41.55,41.531,41.54,32861
2020-12-30 15:02:00,41.5316,41.55,41.525,41.535,61709
2020-12-30 15:01:00,41.525,41.54,41.52,41.535,47927
2020-12-30 15:00:00,41.515,41.5253,41.51,41.525,54679
2020-12-30 14:59:00,41.53,41.53,41.51,41.515,23468
2020-12-30 14:58:00,41.515,41.53,41.5,41.5201,97322
2020-12-30 14:57:00,41.5277,41.53,41.5,41.51,124585
2020-12-30 14:56:00,41.52,41.535,41.51,41.5218,63618
2020-12-30 14:55:00,41.55,41.555,41.51,41.5277,100554
2020-12-30 14:54:00,41.6,41.6082,41.55,41.5555,59321
2020-12-30 14:53:00,41.615,41.6199,41.6,41.6,18617
2020-12-30 14:52:00,41.62,41.62,41.61,41.615,16745
2020-12-30 14:51:00,41.61,41.62,41.6,41.615,55468
2020-12-30 14:50:00,41.63,41.63,41.61,41.6139,22570
2020-12-30 14:49:00,41.62,41.63,41.6,41.625,45218
2020-12-30 14:48:00,41.6327,41.65,41.61,41.62,42205
2020-12-30 14:47:00,41.64,41.6468,41.62,41.635,66960
2020-12-30 14:46:00,41.66,41.66,41.62,41.645,118408
2020-12-30 14:45:00,41.7,41.705,41.66,41.66,31593
2020-12-30 14:44:00,41.71,41.7101,41.68,41.7,20479
2020-12-30 14:43:00,41.695,41.72,41.69,41.71,36338
2020-12-30 14:42:00,41.705,41.71,41.69,41.7,22603
2020-12-30 14:41:00,41.675,41.7042,41.665,41.7,18697
2020-12-30 14:40:00,41.6999,41.71,41.67,41.675,17306
2020-12-30 14:39:00,41.68,41.6999,41.67,41.69,15776
2020-12-30 14:38:00,41.67,41.7,41.66,41.685,49319
2020-12-30 14:37:00,41.685,41.6916,41.67,41.6725,19369
2020-12-30 14:36:00,41.685,41.7,41.68,41.685,47661
2020-12-30 14:35:00,41.7,41.7002,41.68,41.69,12198
2020-12-30 14:34:00,41.7,41.7084,41.68,41.69,24038
2020-12-30 14:33:00,41.7,41.717,41.7,41.7,21653
2020-12-30 14:32:00,41.7016,41.71,41.68,41.694,22355
2020-12-30 14:31:00,41.69,41.715,41.6716,41.7,24647
2020-12-30 14:30:00,41.705,41.71,41.6935,41.6935,18268
2020-12-30 14:29:00,41.69,41.71,41.682,41.71,26281
2020-12-30 14:28:00,41.71,41.71,41.68,41.6884,15745
2020-12-30 14:27:00,41.6849,41.705,41.67,41.705,20908
2020-12-30 14:26:00,41.68,41.7,41.6701,41.68,27894
2020-12-30 14:25:00,41.645,41.68,41.643,41.675,19902
2020-12-30 14:24:00,41.665,41.665,41.635,41.645,20325
2020-12-30 14:23:00,41.67,41.6776,41.66,41.6614,27147
2020-12-30 14:22:00,41.68,41.69,41.67,41.67,22403
2020-12-30 14:21:00,41.6801,41.69,41.68,41.68,11755
2020-12-30 14:20:00,41.69,41.69,41.67,41.685,23036
2020-12-30 14:19:00,41.6944,41.6944,41.675,41.68,16407
2020-12-30 14:18:00,41.66,41.7,41.66,41.6966,15690
2020-12-30 14:17:00,41.6802,41.685,41.66,41.6652,12593
2020-12-30 14:16:00,41.7,41.71,41.68,41.685,23656
2020-12-30 14:15:00,41.68,41.71,41.675,41.7034,34625
2020-12-30 14:14:00,41.665,41.68,41.64,41.68,35152
2020-12-30 14:13:00,41.6683,41.67,41.66,41.6635,18850
2020-12-30 14:12:00,41.6919,41.6956,41.65,41.661,28412
2020-12-30 14:11:00,41.6977,41.707,41.69,41.6948,23564
2020-12-30 14:10:00,41.713,41.715,41.69,41.7,15458
2020-12-30 14:09:00,41.7077,41.725,41.7,41.71,26373
2020-12-30 14:08:00,41.7,41.72,41.7,41.705,28639
2020-12-30 14:07:00,41.68,41.7,41.6739,41.6984,23938
2020-12-30 14:06:00,41.665,41.69,41.6516,41.6727,40799
2020-12-30 14:05:00,41.65,41.66,41.635,41.66,27099
2020-12-30 14:04:00,41.6567,41.67,41.65,41.655,27152
2020-12-30 14:03:00,41.6299,41.66,41.62,41.654,32154
2020-12-30 14:02:00,41.64,41.6487,41.6247,41.63,23259
2020-12-30 14:01:00,41.6205,41.64,41.62,41.64,29000
2020-12-30 14:00:00,41.63,41.6416,41.61,41.63,59574
2020-12-30 13:59:00,41.665,41.665,41.62,41.62,32730
2020-12-30 13:58:00,41.7034,41.7034,41.66,41.67,32757
2020-12-30 13:57:00,41.7,41.72,41.7,41.7,14042
2020-12-30 13:56:00,41.725,41.73,41.7,41.7,20931
2020-12-30 13:55:00,41.74,41.74,41.72,41.72,33111
2020-12-30 13:54:00,41.745,41.76,41.7301,41.74,38023
2020-12-30 13:53:00,41.735,41.76,41.73,41.74,39799
2020-12-30 13:52:00,41.715,41.74,41.7101,41.74,24142
2020-12-30 13:51:00,41.7156,41.725,41.71,41.715,16078
2020-12-30 13:50:00,41.74,41.74,41.71,41.71,17405
2020-12-30 13:49:00,41.735,41.75,41.72,41.73,35748
2020-12-30 13:48:00,41.75,41.7569,41.7249,41.735,33283
2020-12-30 13:47:00,41.6999,41.745,41.69,41.745,25435
2020-12-30 13:46:00,41.705,41.715,41.69,41.7,22127
2020-12-30 13:45:00,41.68,41.705,41.67,41.7029,27908
2020-12-30 13:44:00,41.665,41.675,41.66,41.675,26664
2020-12-30 13:43:00,41.685,41.69,41.66,41.665,32640
2020-12-30 13:42:00,41.685,41.69,41.68,41.6855,31485
2020-12-30 13:41:00,41.6877,41.69,41.68,41.69,18906
2020-12-30 13:40:00,41.715,41.72,41.68,41.68,42285
2020-12-30 13:39:00,41.705,41.72,41.68,41.7177,34820
2020-12-30 13:38:00,41.69,41.72,41.685,41.705,58871
2020-12-30 13:37:00,41.655,41.69,41.645,41.685,62308
2020-12-30 13:36:00,41.625,41.6595,41.62,41.655,57798
2020-12-30 13:35:00,41.635,41.635,41.6,41.625,56410
2020-12-30 13:34:00,41.68,41.6861,41.6337,41.635,56930
2020-12-30 13:33:00,41.675,41.7,41.67,41.6899,36056
2020-12-30 13:32:00,41.677,41.7,41.67,41.675,33977
2020-12-30 13:31:00,41.665,41.68,41.65,41.67,13292
2020-12-30 13:30:00,41.65,41.68,41.64,41.668,70287
2020-12-30 13:29:00,41.6507,41.66,41.65,41.6508,23867
2020-12-30 13:28:00,41.64,41.6799,41.63,41.66,58764
2020-12-30 13:27:00,41.625,41.65,41.62,41.645,21036
2020-12-30 13:26:00,41.67,41.67,41.62,41.625,38098
2020-12-30 13:25:00,41.66,41.6781,41.66,41.6781,11449
2020-12-30 13:24:00,41.665,41.68,41.66,41.665,28559
2020-12-30 13:23:00,41.655,41.67,41.64,41.665,32353
2020-12-30 13:22:00,41.67,41.6787,41.65,41.65,27785
2020-12-30 13:21:00,41.67,41.6899,41.67,41.675,13686
2020-12-30 13:20:00,41.67,41.68,41.66,41.675,12915
2020-12-30 13:19:00,41.68,41.68,41.66,41.675,23281
2020-12-30 13:18:00,41.685,41.6877,41.67,41.681,19459
2020-12-30 13:17:00,41.6854,41.69,41.68,41.68,13121
2020-12-30 13:16:00,41.695,41.7,41.681,41.6843,8967
2020-12-30 13:15:00,41.715,41.72,41.69,41.695,13132
2020-12-30 13:14:00,41.69,41.71,41.68,41.71,20177
2020-12-30 13:13:00,41.69,41.7,41.685,41.69,13092
2020-12-30 13:12:00,41.71,41.7166,41.66,41.69,37433
2020-12-30 13:11:00,41.69,41.71,41.6799,41.71,14842
2020-12-30 13:10:00,41.7,41.7,41.685,41.7,16745
2020-12-30 13:09:00,41.705,41.71,41.6901,41.6916,9601
2020-12-30 13:08:00,41.725,41.73,41.68,41.705,54346
2020-12-30 13:07:00,41.74,41.74,41.72,41.725,16644
2020-12-30 13:06:00,41.73,41.74,41.7216,41.735,23322
2020-12-30 13:05:00,41.735,41.735,41.72,41.725,15551
2020-12-30 13:04:00,41.725,41.74,41.72,41.7316,10718
2020-12-30 13:03:00,41.7219,41.7357,41.72,41.72,17960
2020-12-30 13:02:00,41.745,41.7454,41.72,41.7269,35159
2020-12-30 13:01:00,41.765,41.77,41.735,41.74,24134
2020-12-30 13:00:00,41.77,41.79,41.76,41.7679,42362
2020-12-30 12:59:00,41.75,41.77,41.745,41.765,34608
2020-12-30 12:58:00,41.745,41.75,41.74,41.75,18742
2020-12-30 12:57:00,41.735,41.7481,41.7313,41.74,11591
2020-12-30 12:56:00,41.7128,41.737,41.7128,41.735,24273
2020-12-30 12:55:00,41.7165,41.72,41.7,41.7121,30931
2020-12-30 12:54:00,41.73,41.73,41.71,41.711,18709
2020-12-30 12:53:00,41.74,41.7499,41.715,41.7252,27300
2020-12-30 12:52:00,41.73,41.75,41.73,41.74,12838
2020-12-30 12:51:00,41.72,41.74,41.72,41.731,13163
2020-12-30 12:50:00,41.7053,41.73,41.7016,41.725,20266
2020-12-30 12:49:00,41.71,41.72,41.7,41.7077,29389
2020-12-30 12:48:00,41.735,41.735,41.7,41.705,26632
2020-12-30 12:47:00,41.7601,41.7677,41.73,41.73,18783
2020-12-30 12:46:00,41.755,41.7767,41.75,41.765,25611
2020-12-30 12:45:00,41.765,41.765,41.74,41.76,71033
2020-12-30 12:44:00,41.78,41.78,41.76,41.7633,38881
2020-12-30 12:43:00,41.76,41.775,41.75,41.77,63323
2020-12-30 12:42:00,41.7602,41.77,41.75,41.76,38852
2020-12-30 12:41:00,41.785,41.79,41.76,41.76,34432
2020-12-30 12:40:00,41.805,41.8089,41.7801,41.7808,18866
2020-12-30 12:39:00,41.7966,41.81,41.79,41.8,22385
2020-12-30 12:38:00,41.8245,41.8299,41.7901,41.795,27851
2020-12-30 12:37:00,41.805,41.82,41.79,41.82,38631
2020-12-30 12:36:00,41.8072,41.815,41.78,41.81,37732
2020-12-30 12:35:00,41.805,41.82,41.8,41.805,14964
2020-12-30 12:34:00,41.83,41.83,41.8,41.81,39454
2020-12-30 12:33:00,41.84,41.85,41.81,41.84,21816
2020-12-30 12:32:00,41.855,41.86,41.83,41.8401,25332
2020-12-30 12:31:00,41.82,41.855,41.81,41.85,34284
2020-12-30 12:30:00,41.8602,41.8602,41.82,41.8277,19684
2020-12-30 12:29:00,41.9068,41.9068,41.865,41.8755,25319
2020-12-30 12:28:00,41.895,41.9093,41.883,41.9,18368
2020-12-30 12:27:00,41.865,41.89,41.851,41.89,23312
2020-12-30 12:26:00,41.85,41.865,41.8316,41.86,24556
2020-12-30 12:25:00,41.8501,41.86,41.83,41.8505,24144
2020-12-30 12:24:00,41.875,41.875,41.85,41.86,19795
2020-12-30 12:23:00,41.8822,41.9,41.88,41.88,13935
2020-12-30 12:22:00,41.91,41.9101,41.88,41.885,19898
2020-12-30 12:21:00,41.8901,41.91,41.88,41.91,22231
2020-12-30 12:20:00,41.92,41.93,41.8945,41.895,26031
2020-12-30 12:19:00,41.915,41.925,41.91,41.92,9825
2020-12-30 12:18:00,41.8944,41.92,41.89,41.915,44668
2020-12-30 12:17:00,41.88,41.8967,41.87,41.895,43872
2020-12-30 12:16:00,41.877,41.88,41.865,41.875,17634
2020-12-30 12:15:00,41.89,41.89,41.83,41.8784,46712
2020-12-30 12:14:00,41.88,41.895,41.88,41.89,19756
2020-12-30 12:13:00,41.89,41.89,41.86,41.875,15899
2020-12-30 12:12:00,41.8777,41.9,41.87,41.8822,30439
2020-12-30 12:11:00,41.8523,41.8789,41.85,41.875,56504
2020-12-30 12:10:00,41.86,41.875,41.85,41.85,21501
2020-12-30 12:09:00,41.865,41.87,41.85,41.855,42560
2020-12-30 12:08:00,41.8592,41.88,41.85,41.8701,20809
2020-12-30 12:07:00,41.8416,41.86,41.83,41.85,29123
2020-12-30 12:06:00,41.83,41.845,41.8143,41.845,36917
2020-12-30 12:05:00,41.815,41.85,41.81,41.835,30905
2020-12-30 12:04:00,41.83,41.84,41.8,41.815,24230
2020-12-30 12:03:00,41.83,41.8386,41.805,41.8301,38325
2020-12-30 12:02:00,41.78,41.82,41.7716,41.815,45646
2020-12-30 12:01:00,41.8,41.805,41.76,41.78,43795
2020-12-30 12:00:00,41.81,41.823,41.79,41.795,33674
2020-12-30 11:59:00,41.8345,41.8373,41.8,41.819,50719
2020-12-30 11:58:00,41.86,41.865,41.8301,41.835,28413
2020-12-30 11:57:00,41.885,41.885,41.86,41.86,21385
2020-12-30 11:56:00,41.9,41.9,41.88,41.885,17347
2020-12-30 11:55:00,41.885,41.9,41.88,41.9,24494
2020-12-30 11:54:00,41.905,41.91,41.88,41.885,18829
2020-12-30 11:53:00,41.9,41.93,41.89,41.9073,44505
2020-12-30 11:52:00,41.9079,41.9199,41.8947,41.905,21166
2020-12-30 11:51:00,41.86,41.91,41.85,41.9,41673
2020-12-30 11:50:00,41.87,41.885,41.85,41.85,48122
2020-12-30 11:49:00,41.86,41.87,41.855,41.865,24680
2020-12-30 11:48:00,41.88,41.89,41.85,41.8679,57615
2020-12-30 11:47:00,41.91,41.91,41.885,41.885,19348
2020-12-30 11:46:00,41.95,41.96,41.9006,41.9184,24167
2020-12-30 11:45:00,41.92,41.958,41.91,41.955,22922
2020-12-30 11:44:00,41.9,41.92,41.8916,41.91,32434
2020-12-30 11:43:00,41.91,41.91,41.88,41.905,42472
2020-12-30 11:42:00,41.9359,41.95,41.91,41.9182,28351
2020-12-30 11:41:00,41.92,41.94,41.9,41.94,25000
2020-12-30 11:40:00,41.93,41.93,41.91,41.9201,15874
2020-12-30 11:39:00,41.963,41.975,41.94,41.945,22928
2020-12-30 11:38:00,41.96,41.96,41.9216,41.96,27687
2020-12-30 11:37:00,41.935,41.98,41.9333,41.96,36561
2020-12-30 11:36:00,41.93,41.955,41.921,41.934,37486
2020-12-30 11:35:00,41.92,41.9377,41.91,41.9229,21666
2020-12-30 11:34:00,41.927,41.96,41.92,41.92,40839
2020-12-30 11:33:00,41.98,41.98,41.91,41.9254,61669
2020-12-30 11:32:00,41.97,42.0077,41.97,41.975,28623
2020-12-30 11:31:00,41.95,41.98,41.94,41.98,40298
2020-12-30 11:30:00,42.024,42.025,41.9541,41.955,58670
2020-12-30 11:29:00,42.05,42.08,42.03,42.03,113083
2020-12-30 11:28:00,42.075,42.09,42.04,42.045,75403
2020-12-30 11:27:00,42.105,42.11,42.07,42.07,55937
2020-12-30 11:26:00,42.12,42.12,42.085,42.105,84799
2020-12-30 11:25:00,42.1,42.12,42.1,42.12,21838
2020-12-30 11:24:00,42.1004,42.135,42.1,42.105,39766
2020-12-30 11:23:00,42.11,42.12,42.1,42.1034,18849
2020-12-30 11:22:00,42.12,42.12,42.09,42.1103,58097
2020-12-30 11:21:00,42.13,42.13,42.0959,42.125,43571
2020-12-30 11:20:00,42.105,42.14,42.105,42.13,30685
2020-12-30 11:19:00,42.135,42.135,42.1006,42.1099,26349
2020-12-30 11:18:00,42.15,42.16,42.12,42.1399,36095
2020-12-30 11:17:00,42.155,42.1653,42.135,42.1643,45003
2020-12-30 11:16:00,42.175,42.175,42.14,42.15,43756
2020-12-30 11:15:00,42.2251,42.2251,42.17,42.18,46823
2020-12-30 11:14:00,42.245,42.245,42.21,42.2232,27009
2020-12-30 11:13:00,42.245,42.27,42.24,42.2401,40954
2020-12-30 11:12:00,42.235,42.25,42.2,42.245,36740
2020-12-30 11:11:00,42.245,42.26,42.22,42.24,33096
2020-12-30 11:10:00,42.234,42.28,42.22,42.245,44012
2020-12-30 11:09:00,42.26,42.285,42.23,42.235,70670
2020-12-30 11:08:00,42.33,42.33,42.25,42.26,76044
2020-12-30 11:07:00,42.315,42.375,42.31,42.33,52310
2020-12-30 11:06:00,42.335,42.34,42.31,42.315,34589
2020-12-30 11:05:00,42.345,42.36,42.335,42.34,59211
2020-12-30 11:04:00,42.2852,42.345,42.285,42.345,59161
2020-12-30 11:03:00,42.32,42.34,42.27,42.29,70669
2020-12-30 11:02:00,42.36,42.375,42.32,42.3201,35809
2020-12-30 11:01:00,42.38,42.42,42.34,42.357,114895
2020-12-30 11:00:00,42.38,42.395,42.37,42.385,55233
2020-12-30 10:59:00,42.37,42.38,42.34,42.375,78881
2020-12-30 10:58:00,42.295,42.38,42.29,42.37,156827
2020-12-30 10:57:00,42.265,42.3,42.2619,42.295,68516
2020-12-30 10:56:00,42.24,42.27,42.225,42.265,25982
2020-12-30 10:55:00,42.24,42.27,42.23,42.24,79298
2020-12-30 10:54:00,42.19,42.2399,42.17,42.22,56452
2020-12-30 10:53:00,42.195,42.2,42.175,42.195,59764
2020-12-30 10:52:00,42.21,42.23,42.195,42.1979,66235
2020-12-30 10:51:00,42.195,42.22,42.17,42.215,52074
2020-12-30 10:50:00,42.2101,42.22,42.18,42.1958,80989
2020-12-30 10:49:00,42.2366,42.24,42.21,42.21,55806
2020-12-30 10:48:00,42.19,42.24,42.18,42.24,78658
2020-12-30 10:47:00,42.17,42.2,42.1616,42.19,39687
2020-12-30 10:46:00,42.13,42.17,42.13,42.16,49569
2020-12-30 10:45:00,42.1569,42.18,42.1301,42.1301,63112
2020-12-30 10:44:00,42.18,42.19,42.15,42.155,28835
2020-12-30 10:43:00,42.17,42.19,42.16,42.185,56260
2020-12-30 10:42:00,42.1301,42.18,42.13,42.18,60118
2020-12-30 10:41:00,42.11,42.14,42.0944,42.135,34957
2020-12-30 10:40:00,42.085,42.15,42.08,42.11,69798
2020-12-30 10:39:00,42.105,42.11,42.07,42.089,47468
2020-12-30 10:38:00,42.065,42.11,42.045,42.105,52587
2020-12-30 10:37:00,42.07,42.09,42.045,42.0601,41372
2020-12-30 10:36:00,42.14,42.14,42.05,42.0606,51894
2020-12-30 10:35:00,42.1,42.1601,42.1,42.13,36097
2020-12-30 10:34:00,42.11,42.12,42.09,42.105,39192
2020-12-30 10:33:00,42.12,42.1499,42.1,42.117,46660
2020-12-30 10:32:00,42.1,42.16,42.095,42.125,94271
2020-12-30 10:31:00,42.07,42.1,42.05,42.09,47177
2020-12-30 10:30:00,42.0864,42.1,42.0501,42.065,50118
2020-12-30 10:29:00,42.07,42.09,42.03,42.085,59581
2020-12-30 10:28:00,42.02,42.07,42.015,42.07,35084
2020-12-30 10:27:00,42.07,42.07,42.01,42.02,92423
2020-12-30 10:26:00,42.0916,42.095,42.06,42.07,34988
2020-12-30 10:25:00,42.06,42.11,42.06,42.095,108930
2020-12-30 10:24:00,42.05,42.06,42.03,42.055,58509
2020-12-30 10:23:00,41.9955,42.07,41.9955,42.055,45237
2020-12-30 10:22:00,41.9793,42.005,41.94,41.9931,52065
2020-12-30 10:21:00,41.97,41.9798,41.95,41.9779,37243
2020-12-30 10:20:00,42.005,42.005,41.97,41.9701,39540
2020-12-30 10:19:00,41.97,42.01,41.965,42.01,37747
2020-12-30 10:18:00,41.955,42.03,41.955,41.962,72654
2020-12-30 10:17:00,41.95,41.96,41.94,41.95,42811
2020-12-30 10:16:00,41.935,41.96,41.93,41.95,31486
2020-12-30 10:15:00,41.95,41.985,41.94,41.94,35167
2020-12-30 10:14:00,41.97,41.97,41.935,41.945,48358
2020-12-30 10:13:00,41.9732,41.98,41.92,41.977,66061
2020-12-30 10:12:00,41.98,42.0,41.935,41.97,36564
2020-12-30 10:11:00,42.06,42.07,41.97,41.98,142308
2020-12-30 10:10:00,42.05,42.085,42.05,42.065,54282
2020-12-30 10:09:00,42.03,42.1,42.03,42.045,56387
2020-12-30 10:08:00,41.965,42.03,41.965,42.03,56768
2020-12-30 10:07:00,41.94,41.965,41.905,41.965,50270
2020-12-30 10:06:00,41.95,41.98,41.94,41.94,39705
2020-12-30 10:05:00,41.99,42.0,41.95,41.9501,44816
2020-12-30 10:04:00,42.025,42.04,41.97,41.9899,75454
2020-12-30 10:03:00,42.03,42.045,42.0,42.02,65035
2020-12-30 10:02:00,42.066,42.1,42.02,42.02,36006
2020-12-30 10:01:00,42.1,42.1,42.05,42.065,74895
2020-12-30 10:00:00,42.015,42.11,42.01,42.105,242621
2020-12-30 09:59:00,42.015,42.05,42.01,42.0116,88943
2020-12-30 09:58:00,41.99,42.0199,41.965,42.0116,47824
2020-12-30 09:57:00,42.025,42.0352,41.985,41.99,70806
2020-12-30 09:56:00,41.98,42.07,41.9735,42.03,97230
2020-12-30 09:55:00,41.97,42.04,41.9502,41.98,244242
2020-12-30 09:54:00,41.919,41.97,41.89,41.965,113219
2020-12-30 09:53:00,41.91,41.95,41.9,41.92,119423
2020-12-30 09:52:00,41.89,41.937,41.885,41.915,165738
2020-12-30 09:51:00,41.82,41.9,41.82,41.89,53102
2020-12-30 09:50:00,41.86,41.87,41.8,41.82,122633
2020-12-30 09:49:00,41.89,41.93,41.865,41.865,87091
2020-12-30 09:48:00,41.91,41.93,41.885,41.89,54080
2020-12-30 09:47:00,41.9,41.96,41.895,41.92,98649
2020-12-30 09:46:00,41.94,41.9661,41.89,41.8999,107063
2020-12-30 09:45:00,41.9238,41.96,41.91,41.93,60234
2020-12-30 09:44:00,41.9584,41.9584,41.91,41.9242,54847
2020-12-30 09:43:00,41.955,41.987,41.93,41.955,72420
2020-12-30 09:42:00,41.94,41.99,41.94,41.9599,98257
2020-12-30 09:41:00,41.9,41.95,41.895,41.94,107569
2020-12-30 09:40:00,41.86,41.9,41.84,41.8901,66979
2020-12-30 09:39:00,41.82,41.88,41.78,41.8565,122327
2020-12-30 09:38:00,41.81,41.825,41.75,41.82,90544
2020-12-30 09:37:00,41.745,41.865,41.7435,41.815,182422
2020-12-30 09:36:00,41.735,41.75,41.6298,41.75,194861
2020-12-30 09:35:00,41.55,41.73,41.55,41.73,451497
2020-12-30 09:34:00,41.53,41.58,41.53,41.5539,99937
2020-12-30 09:33:00,41.49,41.545,41.48,41.53,84111
2020-12-30 09:32:00,41.38,41.5,41.3501,41.49,52412
2020-12-30 09:31:00,41.33,41.4359,41.27,41.3732,896382
2020-12-30 09:30:00,41.29,41.31,41.29,41.31,1170
2020-12-30 09:29:00,41.3,41.3,41.29,41.29,415
2020-12-30 09:28:00,41.29,41.29,41.26,41.26,1858
2020-12-30 09:27:00,41.28,41.28,41.28,41.28,848
2020-12-30 09:26:00,41.32,41.32,41.27,41.27,2577
2020-12-30 09:24:00,41.32,41.32,41.32,41.32,152
2020-12-30 09:23:00,41.33,41.35,41.33,41.35,527
2020-12-30 09:22:00,41.31,41.33,41.31,41.33,134587
2020-12-30 09:21:00,41.28,41.32,41.26,41.32,3334
2020-12-30 09:20:00,41.32,41.32,41.3,41.3,1100
2020-12-30 09:19:00,41.33,41.33,41.33,41.33,736
2020-12-30 09:18:00,41.3,41.31,41.3,41.31,837
2020-12-30 09:17:00,41.32,41.32,41.3,41.3,500
2020-12-30 09:16:00,41.3,41.3,41.29,41.29,529
2020-12-30 09:15:00,41.24,41.34,41.24,41.34,1890
2020-12-30 09:14:00,41.27,41.27,41.24,41.24,6104
2020-12-30 09:13:00,41.31,41.31,41.26,41.26,3499
2020-12-30 09:12:00,41.32,41.32,41.32,41.32,551
2020-12-30 09:11:00,41.3,41.31,41.29,41.31,1824
2020-12-30 09:10:00,41.3,41.3,41.28,41.28,964
2020-12-30 09:09:00,41.32,41.32,41.31,41.31,1397
2020-12-30 09:07:00,41.36,41.36,41.3,41.3,1662
2020-12-30 09:06:00,41.34,41.39,41.34,41.35,3052
2020-12-30 09:05:00,41.33,41.34,41.31,41.31,1249
2020-12-30 09:04:00,41.33,41.33,41.32,41.32,1438
2020-12-30 09:03:00,41.36,41.36,41.35,41.35,1685
2020-12-30 09:02:00,41.38,41.38,41.38,41.38,1311
2020-12-30 09:01:00,41.37,41.39,41.35,41.35,1355
2020-12-30 08:59:00,41.37,41.4,41.37,41.4,2758
2020-12-30 08:57:00,41.4,41.4,41.4,41.4,396
2020-12-30 08:56:00,41.39,41.39,41.39,41.39,135
2020-12-30 08:52:00,41.37,41.37,41.37,41.37,293
2020-12-30 08:51:00,41.38,41.38,41.35,41.36,7687
2020-12-30 08:50:00,41.38,41.39,41.37,41.37,2811
2020-12-30 08:47:00,41.4198,41.4198,41.3902,41.3902,723
2020-12-30 08:46:00,41.43,41.43,41.43,41.43,497
2020-12-30 08:45:00,41.42,41.42,41.42,41.42,491
2020-12-30 08:43:00,41.4,41.4,41.4,41.4,479
2020-12-30 08:41:00,41.45,41.45,41.45,41.45,563
2020-12-30 08:40:00,41.52,41.52,41.47,41.5,10386
2020-12-30 08:38:00,41.45,41.46,41.45,41.46,1389
2020-12-30 08:37:00,41.43,41.44,41.43,41.44,756
2020-12-30 08:35:00,41.39,41.39,41.38,41.38,901
2020-12-30 08:34:00,41.42,41.44,41.4,41.4,1243
2020-12-30 08:32:00,41.43,41.45,41.43,41.44,598
2020-12-30 08:30:00,41.45,41.45,41.45,41.45,804
2020-12-30 08:29:00,41.5,41.5,41.48,41.48,9212
2020-12-30 08:28:00,41.51,41.52,41.5,41.5,1200
2020-12-30 08:24:00,41.52,41.52,41.52,41.52,199
2020-12-30 08:22:00,41.53,41.53,41.53,41.53,745
2020-12-30 08:21:00,41.53,41.53,41.53,41.53,377
2020-12-30 08:20:00,41.55,41.55,41.55,41.55,3389
2020-12-30 08:19:00,41.54,41.54,41.54,41.54,397
2020-12-30 08:17:00,41.53,41.53,41.53,41.53,1117
2020-12-30 08:16:00,41.55,41.55,41.55,41.55,175
2020-12-30 08:15:00,41.53,41.53,41.53,41.53,279
2020-12-30 08:14:00,41.49,41.52,41.49,41.52,616
2020-12-30 08:13:00,41.5,41.5,41.5,41.5,100
2020-12-30 08:10:00,41.51,41.51,41.51,41.51,682
2020-12-30 08:09:00,41.52,41.52,41.52,41.52,101
2020-12-30 08:08:00,41.52,41.52,41.5,41.5,502
2020-12-30 08:07:00,41.5,41.51,41.5,41.5,1307
2020-12-30 08:05:00,41.52,41.54,41.52,41.54,627
2020-12-30 08:04:00,41.5,41.5,41.5,41.5,729
2020-12-30 08:03:00,41.52,41.52,41.52,41.52,164
2020-12-30 08:01:00,41.4599,41.55,41.4599,41.5,10319
2020-12-30 08:00:00,41.51,41.51,41.5,41.51,898
2020-12-30 07:59:00,41.52,41.52,41.52,41.52,112
2020-12-30 07:58:00,41.52,41.52,41.52,41.52,964
2020-12-30 07:57:00,41.52,41.52,41.52,41.52,234
2020-12-30 07:56:00,41.54,41.54,41.54,41.54,1660
2020-12-30 07:55:00,41.52,41.52,41.52,41.52,207
2020-12-30 07:51:00,41.54,41.54,41.54,41.54,200
2020-12-30 07:49:00,41.55,41.55,41.55,41.55,175
2020-12-30 07:48:00,41.54,41.55,41.54,41.55,208
2020-12-30 07:45:00,41.55,41.55,41.55,41.55,1205
2020-12-30 07:40:00,41.55,41.55,41.55,41.55,593
2020-12-30 07:39:00,41.5,41.55,41.5,41.55,1585
2020-12-30 07:32:00,41.49,41.49,41.49,41.49,313
2020-12-30 07:30:00,41.5,41.5,41.5,41.5,105
2020-12-30 07:29:00,41.53,41.53,41.51,41.51,1277
2020-12-30 07:28:00,41.53,41.53,41.53,41.53,129
2020-12-30 07:22:00,41.52,41.52,41.52,41.52,532
2020-12-30 07:21:00,41.5,41.5,41.5,41.5,211
2020-12-30 07:13:00,41.46,41.46,41.46,41.46,221
2020-12-30 07:09:00,41.46,41.46,41.46,41.46,192
2020-12-30 07:08:00,41.48,41.48,41.47,41.47,330
2020-12-30 07:07:00,41.49,41.49,41.49,41.49,270
2020-12-30 07:02:00,41.5,41.5,41.5,41.5,1859
2020-12-30 07:01:00,41.47,41.5,41.46,41.48,1639
2020-12-30 06:53:00,41.48,41.65,41.48,41.65,5366
2020-12-30 06:33:00,41.49,41.49,41.49,41.49,100
2020-12-30 05:34:00,41.48,41.5,41.48,41.5,622
2020-12-29 20:00:00,41.31,41.31,41.31,41.31,200
2020-12-29 19:59:00,41.32,41.32,41.31,41.32,1087
2020-12-29 19:49:00,41.33,41.33,41.33,41.33,1350
2020-12-29 19:47:00,41.3,41.3,41.3,41.3,100
2020-12-29 19:45:00,41.3,41.3,41.3,41.3,250
2020-12-29 19:18:00,41.25,41.25,41.25,41.25,981
2020-12-29 19:15:00,41.26,41.26,41.26,41.26,949
2020-12-29 19:08:00,41.27,41.27,41.27,41.27,308
2020-12-29 19:07:00,41.3,41.3,41.3,41.3,370
2020-12-29 19:06:00,41.3,41.3,41.3,41.3,600
2020-12-29 19:03:00,41.33,41.33,41.33,41.33,200
2020-12-29 19:01:00,41.31,41.33,41.31,41.33,2771
2020-12-29 19:00:00,41.35,41.35,41.35,41.35,250
2020-12-29 18:54:00,41.35,41.35,41.35,41.35,200
2020-12-29 18:52:00,41.35,41.35,41.35,41.35,173
2020-12-29 18:46:00,41.35,41.35,41.35,41.35,3034
2020-12-29 18:38:00,41.36,41.36,41.36,41.36,2495
2020-12-29 18:35:00,41.33,41.33,41.33,41.33,500
2020-12-29 18:32:00,41.33,41.33,41.33,41.33,100
2020-12-29 18:30:00,41.33,41.33,41.33,41.33,500
2020-12-29 18:29:00,41.33,41.33,41.33,41.33,500
2020-12-29 18:26:00,41.33,41.33,41.33,41.33,201
2020-12-29 18:25:00,41.34,41.34,41.33,41.33,1001
2020-12-29 18:21:00,41.35,41.35,41.35,41.35,500
2020-12-29 18:19:00,41.35,41.35,41.35,41.35,201
2020-12-29 18:14:00,41.35,41.35,41.35,41.35,298
2020-12-29 18:12:00,41.33,41.33,41.33,41.33,632
2020-12-29 18:05:00,41.33,41.33,41.33,41.33,368
2020-12-29 18:04:00,41.33,41.33,41.33,41.33,865
2020-12-29 17:48:00,41.35,41.35,41.35,41.35,103
2020-12-29 17:46:00,41.34,41.34,41.33,41.33,599
2020-12-29 17:42:00,41.35,41.35,41.34,41.34,729
2020-12-29 17:40:00,41.34,41.34,41.34,41.34,760
2020-12-29 17:26:00,41.35,41.35,41.35,41.35,200
2020-12-29 17:22:00,41.33,41.33,41.33,41.33,153
2020-12-29 17:18:00,41.34,41.34,41.34,41.34,100
2020-12-29 17:15:00,41.33,41.33,41.33,41.33,356
2020-12-29 17:14:00,41.33,41.37,41.33,41.3698,900
2020-12-29 17:13:00,41.38,41.38,41.38,41.38,202
2020-12-29 17:12:00,41.3301,41.3301,41.3301,41.3301,109
2020-12-29 17:11:00,41.33,41.33,41.33,41.33,194
2020-12-29 17:10:00,41.36,41.36,41.33,41.33,4410
2020-12-29 17:08:00,41.34,41.4,41.34,41.4,7203
2020-12-29 17:07:00,41.34,41.34,41.34,41.34,2415
2020-12-29 17:03:00,41.35,41.35,41.35,41.35,302
2020-12-29 16:57:00,41.36,41.36,41.33,41.34,381
2020-12-29 16:55:00,41.33,41.33,41.33,41.33,617
2020-12-29 16:53:00,41.33,41.33,41.33,41.33,226
2020-12-29 16:48:00,41.35,41.35,41.3,41.3,6002
2020-12-29 16:42:00,41.38,41.38,41.38,41.38,345
2020-12-29 16:38:00,41.37,41.37,41.37,41.37,127
2020-12-29 16:37:00,41.37,41.37,41.37,41.37,355
2020-12-29 16:34:00,41.27,41.27,41.27,41.27,8564
2020-12-29 16:33:00,41.36,41.36,41.36,41.36,115
2020-12-29 16:25:00,41.27,41.27,41.27,41.27,235
2020-12-29 16:23:00,41.39,41.39,41.39,41.39,300
2020-12-29 16:22:00,41.2711,41.2711,41.27,41.27,716
2020-12-29 16:21:00,41.34,41.4,41.3,41.3,3316
2020-12-29 16:20:00,41.3,41.3,41.3,41.3,861
2020-12-29 16:19:00,41.27,41.3,41.27,41.3,1296
2020-12-29 16:18:00,41.27,41.27,41.26,41.26,653
2020-12-29 16:16:00,41.2699,41.2699,41.2699,41.2699,104
2020-12-29 16:14:00,41.27,41.27,41.27,41.27,2095
2020-12-29 16:13:00,41.26,41.27,41.26,41.27,172883
2020-12-29 16:12:00,41.25,41.25,41.25,41.25,4096
2020-12-29 16:11:00,41.27,41.27,41.27,41.27,134
2020-12-29 16:10:00,41.27,41.27,41.27,41.27,256
2020-12-29 16:09:00,41.27,41.27,41.27,41.27,135
2020-12-29 16:08:00,41.2741,41.2741,41.27,41.27,4851
2020-12-29 16:07:00,41.27,41.27,41.27,41.27,1541
2020-12-29 16:04:00,41.27,41.27,41.27,41.27,493
2020-12-29 16:03:00,41.27,41.27,41.27,41.27,11483
2020-12-29 16:02:00,41.27,41.27,41.27,41.27,41062
2020-12-29 16:01:00,41.27,41.27,41.27,41.27,73236
2020-12-29 16:00:00,41.3,41.31,41.24,41.27,588928
2020-12-29 15:59:00,41.31,41.325,41.3,41.305,144800
2020-12-29 15:58:00,41.31,41.335,41.3,41.315,155031
2020-12-29 15:57:00,41.35,41.35,41.2816,41.305,207083
2020-12-29 15:56:00,41.36,41.37,41.3458,41.3489,102302
2020-12-29 15:55:00,41.355,41.38,41.35,41.36,96305
2020-12-29 15:54:00,41.39,41.3939,41.35,41.35,57609
2020-12-29 15:53:00,41.405,41.41,41.385,41.39,61950
2020-12-29 15:52:00,41.385,41.41,41.38,41.4,54910
2020-12-29 15:51:00,41.41,41.41,41.38,41.38,137626
2020-12-29 15:50:00,41.435,41.44,41.4,41.41,69987
2020-12-29 15:49:00,41.415,41.44,41.41,41.435,76224
2020-12-29 15:48:00,41.44,41.44,41.41,41.415,34405
2020-12-29 15:47:00,41.45,41.45,41.42,41.445,59711
2020-12-29 15:46:00,41.45,41.46,41.43,41.45,60712
2020-12-29 15:45:00,41.46,41.49,41.443,41.455,313076
2020-12-29 15:44:00,41.41,41.47,41.4,41.47,117180
2020-12-29 15:43:00,41.415,41.42,41.4,41.41,59373
2020-12-29 15:42:00,41.43,41.435,41.405,41.41,57710
2020-12-29 15:41:00,41.43,41.45,41.43,41.4319,29364
2020-12-29 15:40:00,41.445,41.45,41.43,41.44,34252
2020-12-29 15:39:00,41.457,41.46,41.435,41.447,40039
2020-12-29 15:38:00,41.4346,41.47,41.423,41.455,52724
2020-12-29 15:37:00,41.4747,41.48,41.43,41.435,44059
2020-12-29 15:36:00,41.475,41.49,41.46,41.4716,54023
2020-12-29 15:35:00,41.47,41.48,41.47,41.475,65964
2020-12-29 15:34:00,41.4342,41.46,41.4342,41.46,47961
2020-12-29 15:33:00,41.425,41.44,41.42,41.435,20894
2020-12-29 15:32:00,41.4,41.43,41.39,41.425,85210
2020-12-29 15:31:00,41.415,41.42,41.39,41.4032,76688
2020-12-29 15:30:00,41.4154,41.435,41.41,41.415,39515
2020-12-29 15:29:00,41.431,41.44,41.4,41.4133,70982
2020-12-29 15:28:00,41.435,41.45,41.43,41.4306,36609
2020-12-29 15:27:00,41.445,41.45,41.4319,41.4319,67283
2020-12-29 15:26:00,41.4416,41.455,41.44,41.445,23737
2020-12-29 15:25:00,41.45,41.46,41.44,41.445,36698
2020-12-29 15:24:00,41.43,41.46,41.425,41.45,54095
2020-12-29 15:23:00,41.425,41.43,41.41,41.425,40058
2020-12-29 15:22:00,41.42,41.43,41.415,41.4201,27799
2020-12-29 15:21:00,41.405,41.43,41.4,41.42,61065
2020-12-29 15:20:00,41.435,41.44,41.4,41.4,19431
2020-12-29 15:19:00,41.48,41.48,41.43,41.44,29319
2020-12-29 15:18:00,41.441,41.48,41.44,41.4701,66112
2020-12-29 15:17:00,41.43,41.4585,41.415,41.4423,44011
2020-12-29 15:16:00,41.45,41.47,41.43,41.43,34151
2020-12-29 15:15:00,41.44,41.46,41.43,41.4593,46854
2020-12-29 15:14:00,41.415,41.4499,41.41,41.445,28155
2020-12-29 15:13:00,41.435,41.44,41.41,41.4116,49938
2020-12-29 15:12:00,41.405,41.44,41.405,41.435,33453
2020-12-29 15:11:00,41.37,41.41,41.37,41.4023,53316
2020-12-29 15:10:00,41.3513,41.3653,41.35,41.365,36959
2020-12-29 15:09:00,41.3228,41.365,41.3228,41.3532,34837
2020-12-29 15:08:00,41.325,41.34,41.32,41.3253,64507
2020-12-29 15:07:00,41.33,41.33,41.315,41.32,23816
2020-12-29 15:06:00,41.3,41.33,41.295,41.325,29728
2020-12-29 15:05:00,41.3,41.31,41.29,41.31,32705
2020-12-29 15:04:00,41.28,41.31,41.275,41.295,38417
2020-12-29 15:03:00,41.27,41.29,41.255,41.275,35058
2020-12-29 15:02:00,41.26,41.27,41.245,41.265,19019
2020-12-29 15:01:00,41.25,41.29,41.245,41.265,31658
2020-12-29 15:00:00,41.255,41.26,41.25,41.25,23364
2020-12-29 14:59:00,41.26,41.2677,41.255,41.26,28958
2020-12-29 14:58:00,41.24,41.2615,41.24,41.2601,36192
2020-12-29 14:57:00,41.2522,41.2522,41.235,41.2433,24326
2020-12-29 14:56:00,41.255,41.2625,41.25,41.255,15211
2020-12-29 14:55:00,41.275,41.285,41.25,41.25,27387
2020-12-29 14:54:00,41.285,41.2884,41.26,41.2702,53998
2020-12-29 14:53:00,41.3049,41.32,41.275,41.2884,48848
2020-12-29 14:52:00,41.2558,41.31,41.2558,41.31,25458
2020-12-29 14:51:00,41.26,41.28,41.245,41.255,39229
2020-12-29 14:50:00,41.27,41.275,41.24,41.26,33313
2020-12-29 14:49:00,41.25,41.29,41.25,41.26,41620
2020-12-29 14:48:00,41.26,41.27,41.25,41.253,15561
2020-12-29 14:47:00,41.26,41.27,41.24,41.2659,32258
2020-12-29 14:46:00,41.255,41.27,41.25,41.26,19849
2020-12-29 14:45:00,41.26,41.27,41.25,41.25,31981
2020-12-29 14:44:00,41.275,41.28,41.25,41.25,28856
2020-12-29 14:43:00,41.23,41.2741,41.23,41.2741,28017
2020-12-29 14:42:00,41.235,41.24,41.22,41.225,19613
2020-12-29 14:41:00,41.245,41.25,41.23,41.234,19017
2020-12-29 14:40:00,41.23,41.2569,41.23,41.24,29911
2020-12-29 14:39:00,41.2184,41.23,41.205,41.225,23293
2020-12-29 14:38:00,41.22,41.245,41.21,41.2154,49201
2020-12-29 14:37:00,41.2134,41.23,41.2,41.22,32981
2020-12-29 14:36:00,41.216,41.23,41.21,41.21,21096
2020-12-29 14:35:00,41.21,41.2292,41.21,41.215,23666
2020-12-29 14:34:00,41.22,41.22,41.21,41.2145,6771
2020-12-29 14:33:00,41.211,41.2284,41.2,41.2234,51141
2020-12-29 14:32:00,41.215,41.2277,41.2123,41.217,13326
2020-12-29 14:31:00,41.2015,41.225,41.2,41.21,28683
2020-12-29 14:30:00,41.2255,41.23,41.2,41.2,24837
2020-12-29 14:29:00,41.2599,41.2599,41.225,41.225,18857
2020-12-29 14:28:00,41.235,41.26,41.235,41.25,19958
2020-12-29 14:27:00,41.255,41.255,41.22,41.23,30202
2020-12-29 14:26:00,41.26,41.2715,41.25,41.25,20141
2020-12-29 14:25:00,41.26,41.27,41.24,41.265,29344
2020-12-29 14:24:00,41.22,41.26,41.21,41.26,40694
2020-12-29 14:23:00,41.2284,41.24,41.22,41.225,18249
2020-12-29 14:22:00,41.225,41.24,41.22,41.22,28711
2020-12-29 14:21:00,41.2216,41.24,41.22,41.225,21350
2020-12-29 14:20:00,41.245,41.245,41.22,41.23,31871
2020-12-29 14:19:00,41.2,41.255,41.2,41.2477,29959
2020-12-29 14:18:00,41.2033,41.21,41.2,41.2059,22239
2020-12-29 14:17:00,41.22,41.22,41.2,41.2018,23567
2020-12-29 14:16:00,41.22,41.2384,41.21,41.225,36975
2020-12-29 14:15:00,41.24,41.2465,41.2,41.22,46506
2020-12-29 14:14:00,41.26,41.26,41.23,41.24,79107
2020-12-29 14:13:00,41.255,41.26,41.25,41.26,22325
2020-12-29 14:12:00,41.3241,41.325,41.25,41.2584,134106
2020-12-29 14:11:00,41.3,41.325,41.3,41.32,15837
2020-12-29 14:10:00,41.345,41.3481,41.3,41.305,20726
2020-12-29 14:09:00,41.3384,41.3499,41.33,41.343,17355
2020-12-29 14:08:00,41.335,41.34,41.325,41.3384,13674
2020-12-29 14:07:00,41.32,41.34,41.31,41.335,21530
2020-12-29 14:06:00,41.295,41.33,41.29,41.325,16682
2020-12-29 14:05:00,41.29,41.305,41.28,41.3,16416
2020-12-29 14:04:00,41.28,41.3,41.2701,41.28,32045
2020-12-29 14:03:00,41.31,41.31,41.28,41.285,103701
2020-12-29 14:02:00,41.3301,41.34,41.3,41.3,35908
2020-12-29 14:01:00,41.335,41.34,41.32,41.339,33624
2020-12-29 14:00:00,41.32,41.34,41.32,41.33,13712
2020-12-29 13:59:00,41.34,41.3486,41.32,41.325,21052
2020-12-29 13:58:00,41.3162,41.33,41.3,41.33,29515
2020-12-29 13:57:00,41.33,41.3384,41.315,41.315,14558
2020-12-29 13:56:00,41.32,41.335,41.32,41.335,19630
2020-12-29 13:55:00,41.33,41.34,41.315,41.325,27272
2020-12-29 13:54:00,41.31,41.33,41.3,41.325,25727
2020-12-29 13:53:00,41.33,41.33,41.31,41.31,13849
2020-12-29 13:52:00,41.35,41.36,41.32,41.325,28219
2020-12-29 13:51:00,41.34,41.36,41.3204,41.35,35739
2020-12-29 13:50:00,41.36,41.37,41.35,41.35,19470
2020-12-29 13:49:00,41.365,41.37,41.3444,41.355,26603
2020-12-29 13:48:00,41.36,41.37,41.3416,41.3658,12331
2020-12-29 13:47:00,41.315,41.3586,41.31,41.355,27339
2020-12-29 13:46:00,41.3,41.33,41.3,41.315,42093
2020-12-29 13:45:00,41.325,41.3269,41.305,41.31,25997
2020-12-29 13:44:00,41.325,41.337,41.31,41.32,33164
2020-12-29 13:43:00,41.36,41.3677,41.325,41.325,39564
2020-12-29 13:42:00,41.37,41.37,41.35,41.3535,17714
2020-12-29 13:41:00,41.363,41.3899,41.363,41.37,22802
2020-12-29 13:40:00,41.37,41.38,41.35,41.3601,23745
2020-12-29 13:39:00,41.37,41.3916,41.37,41.37,37196
2020-12-29 13:38:00,41.3616,41.375,41.35,41.365,27781
2020-12-29 13:37:00,41.38,41.39,41.3516,41.36,23102
2020-12-29 13:36:00,41.38,41.4,41.37,41.385,37798
2020-12-29 13:35:00,41.365,41.39,41.3601,41.3862,21083
2020-12-29 13:34:00,41.3487,41.36,41.336,41.36,25369
2020-12-29 13:33:00,41.35,41.35,41.325,41.345,29069
2020-12-29 13:32:00,41.3432,41.3698,41.335,41.345,25698
2020-12-29 13:31:00,41.355,41.355,41.33,41.35,23059
2020-12-29 13:30:00,41.3699,41.38,41.34,41.355,36291
2020-12-29 13:29:00,41.31,41.37,41.31,41.365,28782
2020-12-29 13:28:00,41.335,41.3458,41.31,41.31,43796
2020-12-29 13:27:00,41.32,41.34,41.32,41.33,29988
2020-12-29 13:26:00,41.305,41.33,41.3016,41.32,26120
2020-12-29 13:25:00,41.3,41.32,41.28,41.31,70257
2020-12-29 13:24:00,41.32,41.33,41.3,41.305,31359
2020-12-29 13:23:00,41.35,41.35,41.31,41.325,37749
2020-12-29 13:22:00,41.36,41.36,41.34,41.34,17954
2020-12-29 13:21:00,41.3766,41.385,41.35,41.355,25840
2020-12-29 13:20:00,41.405,41.405,41.37,41.3716,23912
2020-12-29 13:19:00,41.4,41.4155,41.4,41.405,16763
2020-12-29 13:18:00,41.3869,41.4,41.375,41.4,21526
2020-12-29 13:17:00,41.355,41.4,41.355,41.3869,31399
2020-12-29 13:16:00,41.35,41.37,41.34,41.36,36601
2020-12-29 13:15:00,41.3663,41.38,41.35,41.355,34096
2020-12-29 13:14:00,41.34,41.375,41.331,41.365,44818
2020-12-29 13:13:00,41.35,41.3585,41.33,41.34,51647
2020-12-29 13:12:00,41.34,41.36,41.335,41.3525,24482
2020-12-29 13:11:00,41.38,41.38,41.3445,41.3459,16283
2020-12-29 13:10:00,41.38,41.39,41.3619,41.38,19392
2020-12-29 13:09:00,41.3316,41.39,41.33,41.385,32977
2020-12-29 13:08:00,41.334,41.35,41.33,41.33,21936
2020-12-29 13:07:00,41.325,41.35,41.31,41.34,29562
2020-12-29 13:06:00,41.355,41.3599,41.31,41.325,120099
2020-12-29 13:05:00,41.405,41.415,41.35,41.36,38093
2020-12-29 13:04:00,41.43,41.43,41.4011,41.4011,16190
2020-12-29 13:03:00,41.425,41.43,41.41,41.43,17093
2020-12-29 13:02:00,41.4369,41.44,41.42,41.425,14473
2020-12-29 13:01:00,41.45,41.47,41.435,41.44,32725
2020-12-29 13:00:00,41.43,41.4677,41.4201,41.455,28426
2020-12-29 12:59:00,41.42,41.43,41.4,41.425,39398
2020-12-29 12:58:00,41.4041,41.42,41.395,41.4149,17910
2020-12-29 12:57:00,41.39,41.41,41.37,41.41,47893
2020-12-29 12:56:00,41.395,41.4,41.38,41.39,46435
2020-12-29 12:55:00,41.415,41.42,41.39,41.3923,28852
2020-12-29 12:54:00,41.4,41.44,41.395,41.42,85564
2020-12-29 12:53:00,41.425,41.43,41.4,41.4,17170
2020-12-29 12:52:00,41.44,41.44,41.42,41.425,22361
2020-12-29 12:51:00,41.42,41.449,41.4001,41.44,44385
2020-12-29 12:50:00,41.4481,41.45,41.4145,41.42,26333
2020-12-29 12:49:00,41.41,41.45,41.405,41.4479,39422
2020-12-29 12:48:00,41.4,41.4184,41.37,41.415,93972
2020-12-29 12:47:00,41.41,41.4199,41.4,41.4001,18685
2020-12-29 12:46:00,41.42,41.425,41.4,41.415,34263
2020-12-29 12:45:00,41.41,41.4193,41.4,41.4193,46431
2020-12-29 12:44:00,41.445,41.445,41.41,41.42,45500
2020-12-29 12:43:00,41.45,41.4599,41.43,41.44,64456
2020-12-29 12:42:00,41.45,41.4675,41.44,41.45,30243
2020-12-29 12:41:00,41.44,41.4777,41.4304,41.46,29682
2020-12-29 12:40:00,41.47,41.47,41.43,41.43,35150
2020-12-29 12:39:00,41.505,41.505,41.46,41.4609,241247
2020-12-29 12:38:00,41.505,41.5147,41.5,41.5,32819
2020-12-29 12:37:00,41.51,41.52,41.49,41.5,137160
2020-12-29 12:36:00,41.51,41.5251,41.51,41.51,28109
2020-12-29 12:35:00,41.51,41.515,41.5,41.505,26736
2020-12-29 12:34:00,41.51,41.52,41.5,41.51,31295
2020-12-29 12:33:00,41.5199,41.52,41.5,41.51,22170
2020-12-29 12:32:00,41.5079,41.53,41.505,41.5177,41805
2020-12-29 12:31:00,41.525,41.53,41.5,41.505,44357
2020-12-29 12:30:00,41.52,41.545,41.52,41.525,11558
2020-12-29 12:29:00,41.545,41.545,41.52,41.525,30521
2020-12-29 12:28:00,41.58,41.59,41.54,41.545,37343
2020-12-29 12:27:00,41.55,41.59,41.543,41.58,27810
2020-12-29 12:26:00,41.545,41.565,41.535,41.56,29084
2020-12-29 12:25:00,41.535,41.545,41.51,41.545,33947
2020-12-29 12:24:00,41.575,41.575,41.53,41.539,35247
2020-12-29 12:23:00,41.56,41.575,41.5501,41.575,20545
2020-12-29 12:22:00,41.57,41.59,41.55,41.55,50419
2020-12-29 12:21:00,41.6,41.61,41.575,41.575,25612
2020-12-29 12:20:00,41.62,41.62,41.59,41.6,22880
2020-12-29 12:19:00,41.6448,41.65,41.61,41.61,16904
2020-12-29 12:18:00,41.635,41.655,41.61,41.64,30985
2020-12-29 12:17:00,41.6326,41.6484,41.62,41.635,25339
2020-12-29 12:16:00,41.61,41.649,41.61,41.635,29062
2020-12-29 12:15:00,41.6,41.62,41.59,41.615,21101
2020-12-29 12:14:00,41.62,41.625,41.58,41.6035,39786
2020-12-29 12:13:00,41.6323,41.6569,41.615,41.615,43186
2020-12-29 12:12:00,41.675,41.68,41.6195,41.6359,56616
2020-12-29 12:11:00,41.669,41.68,41.65,41.68,43216
2020-12-29 12:10:00,41.67,41.68,41.65,41.6769,32973
2020-12-29 12:09:00,41.69,41.6982,41.65,41.67,36320
2020-12-29 12:08:00,41.7,41.72,41.675,41.685,48335
2020-12-29 12:07:00,41.715,41.72,41.69,41.6928,34860
2020-12-29 12:06:00,41.7177,41.735,41.7,41.71,34494
2020-12-29 12:05:00,41.71,41.73,41.7,41.715,42061
2020-12-29 12:04:00,41.7477,41.75,41.69,41.71,58473
2020-12-29 12:03:00,41.72,41.74,41.705,41.74,41607
2020-12-29 12:02:00,41.715,41.735,41.71,41.7156,30261
2020-12-29 12:01:00,41.5838,41.71,41.5838,41.71,48615
2020-12-29 12:00:00,41.565,41.61,41.56,41.58,33016
2020-12-29 11:59:00,41.5499,41.58,41.5343,41.563,29698
2020-12-29 11:58:00,41.5416,41.565,41.54,41.55,36807
2020-12-29 11:57:00,41.6,41.61,41.55,41.55,27387
2020-12-29 11:56:00,41.59,41.615,41.59,41.6,20560
2020-12-29 11:55:00,41.58,41.6,41.57,41.59,30196
2020-12-29 11:54:00,41.63,41.635,41.59,41.59,31158
2020-12-29 11:53:00,41.66,41.66,41.625,41.625,17838
2020-12-29 11:52:00,41.67,41.68,41.66,41.6615,22776
2020-12-29 11:51:00,41.635,41.6868,41.635,41.675,44202
2020-12-29 11:50:00,41.61,41.635,41.5944,41.635,24094
2020-12-29 11:49:00,41.6463,41.6463,41.6,41.61,15125
2020-12-29 11:48:00,41.6645,41.69,41.64,41.6445,30246
2020-12-29 11:47:00,41.6401,41.67,41.64,41.665,41332
2020-12-29 11:46:00,41.6175,41.645,41.615,41.64,25285
2020-12-29 11:45:00,41.645,41.65,41.615,41.615,22386
2020-12-29 11:44:00,41.62,41.655,41.62,41.6472,36228
2020-12-29 11:43:00,41.64,41.6565,41.62,41.625,44445
2020-12-29 11:42:00,41.635,41.66,41.63,41.63,16089
2020-12-29 11:41:00,41.59,41.65,41.575,41.6379,73694
2020-12-29 11:40:00,41.621,41.6242,41.58,41.59,23506
2020-12-29 11:39:00,41.615,41.65,41.61,41.63,45981
2020-12-29 11:38:00,41.61,41.63,41.6,41.615,37680
2020-12-29 11:37:00,41.57,41.605,41.57,41.605,24118
2020-12-29 11:36:00,41.575,41.595,41.56,41.58,24276
2020-12-29 11:35:00,41.61,41.61,41.57,41.575,33760
2020-12-29 11:34:00,41.595,41.62,41.58,41.6134,22047
2020-12-29 11:33:00,41.575,41.6,41.57,41.585,27506
2020-12-29 11:32:00,41.5736,41.58,41.565,41.57,12087
2020-12-29 11:31:00,41.5696,41.58,41.535,41.57,35293
2020-12-29 11:30:00,41.5599,41.6,41.55,41.5672,21834
2020-12-29 11:29:00,41.5501,41.57,41.54,41.555,24876
2020-12-29 11:28:00,41.57,41.59,41.545,41.555,27412
2020-12-29 11:27:00,41.56,41.595,41.55,41.5647,33383
2020-12-29 11:26:00,41.57,41.58,41.53,41.55,29247
2020-12-29 11:25:00,41.57,41.61,41.56,41.57,33548
2020-12-29 11:24:00,41.56,41.58,41.53,41.57,42017
2020-12-29 11:23:00,41.585,41.589,41.545,41.56,40850
2020-12-29 11:22:00,41.6238,41.63,41.555,41.59,66299
2020-12-29 11:21:00,41.61,41.64,41.6049,41.6251,40022
2020-12-29 11:20:00,41.615,41.625,41.6049,41.6049,26927
2020-12-29 11:19:00,41.6301,41.65,41.6,41.61,87695
2020-12-29 11:18:00,41.63,41.64,41.6,41.63,51684
2020-12-29 11:17:00,41.64,41.65,41.6115,41.625,52646
2020-12-29 11:16:00,41.66,41.68,41.64,41.64,25402
2020-12-29 11:15:00,41.665,41.7,41.64,41.6616,54842
2020-12-29 11:14:00,41.6716,41.689,41.655,41.6689,35608
2020-12-29 11:13:00,41.68,41.7,41.67,41.671,29640
2020-12-29 11:12:00,41.7302,41.7302,41.67,41.685,53995
2020-12-29 11:11:00,41.735,41.74,41.7,41.73,26811
2020-12-29 11:10:00,41.72,41.74,41.6905,41.74,49812
2020-12-29 11:09:00,41.71,41.7299,41.69,41.715,37736
2020-12-29 11:08:00,41.73,41.74,41.6949,41.715,58263
2020-12-29 11:07:00,41.68,41.74,41.68,41.7255,54642
2020-12-29 11:06:00,41.6523,41.71,41.6301,41.685,60134
2020-12-29 11:05:00,41.6935,41.695,41.65,41.655,37272
2020-12-29 11:04:00,41.73,41.74,41.69,41.695,40676
2020-12-29 11:03:00,41.74,41.75,41.713,41.7384,34738
2020-12-29 11:02:00,41.73,41.75,41.72,41.741,33323
2020-12-29 11:01:00,41.78,41.8,41.7201,41.735,56678
2020-12-29 11:00:00,41.76,41.7901,41.74,41.7901,37077
2020-12-29 10:59:00,41.785,41.8088,41.76,41.765,48146
2020-12-29 10:58:00,41.795,41.8,41.78,41.78,45161
2020-12-29 10:57:00,41.73,41.8,41.7201,41.79,64641
2020-12-29 10:56:00,41.625,41.73,41.62,41.73,50804
2020-12-29 10:55:00,41.645,41.655,41.6,41.62,59975
2020-12-29 10:54:00,41.665,41.7,41.64,41.64,114561
2020-12-29 10:53:00,41.755,41.759,41.66,41.66,66444
2020-12-29 10:52:00,41.76,41.776,41.7431,41.755,17214
2020-12-29 10:51:00,41.74,41.77,41.7301,41.75,33435
2020-12-29 10:50:00,41.785,41.8,41.74,41.745,30496
2020-12-29 10:49:00,41.76,41.8,41.75,41.78,22016
2020-12-29 10:48:00,41.735,41.7901,41.735,41.76,76611
2020-12-29 10:47:00,41.77,41.79,41.72,41.73,68020
2020-12-29 10:46:00,41.7677,41.77,41.735,41.759,52511
2020-12-29 10:45:00,41.72,41.77,41.71,41.76,68800
2020-12-29 10:44:00,41.71,41.75,41.6902,41.73,72820
2020-12-29 10:43:00,41.713,41.73,41.695,41.7,20051
2020-12-29 10:42:00,41.71,41.74,41.71,41.72,29443
2020-12-29 10:41:00,41.685,41.71,41.65,41.7044,45242
2020-12-29 10:40:00,41.71,41.71,41.675,41.6837,31792
2020-12-29 10:39:00,41.715,41.7477,41.7,41.72,44732
2020-12-29 10:38:00,41.6,41.71,41.6,41.71,85173
2020-12-29 10:37:00,41.645,41.645,41.6,41.6,57410
2020-12-29 10:36:00,41.57,41.65,41.57,41.65,41920
2020-12-29 10:35:00,41.55,41.57,41.51,41.565,34446
2020-12-29 10:34:00,41.4879,41.58,41.47,41.55,52692
2020-12-29 10:33:00,41.56,41.6,41.48,41.49,156367
2020-12-29 10:32:00,41.605,41.605,41.54,41.56,124227
2020-12-29 10:31:00,41.662,41.675,41.6001,41.605,70100
2020-12-29 10:30:00,41.645,41.7,41.645,41.6605,44442
2020-12-29 10:29:00,41.6837,41.69,41.62,41.65,41449
2020-12-29 10:28:00,41.7,41.76,41.685,41.685,62707
2020-12-29 10:27:00,41.7,41.74,41.695,41.705,22648
2020-12-29 10:26:00,41.7251,41.74,41.69,41.69,30523
2020-12-29 10:25:00,41.72,41.7568,41.708,41.73,26048
2020-12-29 10:24:00,41.71,41.75,41.71,41.725,57570
2020-12-29 10:23:00,41.66,41.73,41.6544,41.7034,36393
2020-12-29 10:22:00,41.64,41.7004,41.64,41.6535,44039
2020-12-29 10:21:00,41.6137,41.665,41.61,41.635,30355
2020-12-29 10:20:00,41.61,41.64,41.6001,41.6252,41493
2020-12-29 10:19:00,41.68,41.68,41.5956,41.5956,128191
2020-12-29 10:18:00,41.62,41.68,41.62,41.67,56450
2020-12-29 10:17:00,41.61,41.68,41.593,41.63,84221
2020-12-29 10:16:00,41.67,41.67,41.58,41.6,94598
2020-12-29 10:15:00,41.68,41.69,41.645,41.665,59100
2020-12-29 10:14:00,41.715,41.73,41.68,41.68,105176
2020-12-29 10:13:00,41.8,41.8,41.72,41.72,51905
2020-12-29 10:12:00,41.7862,41.81,41.76,41.8,34304
2020-12-29 10:11:00,41.785,41.79,41.765,41.79,32543
2020-12-29 10:10:00,41.805,41.83,41.785,41.7884,37956
2020-12-29 10:09:00,41.79,41.82,41.775,41.805,71630
2020-12-29 10:08:00,41.81,41.82,41.77,41.78,35279
2020-12-29 10:07:00,41.847,41.865,41.7916,41.8085,33585
2020-12-29 10:06:00,41.86,41.88,41.81,41.845,39577
2020-12-29 10:05:00,41.92,41.9284,41.84,41.86,57180
2020-12-29 10:04:00,41.885,41.93,41.8636,41.9277,35794
2020-12-29 10:03:00,41.82,41.91,41.8,41.8841,55619
2020-12-29 10:02:00,41.81,41.85,41.8,41.82,42576
2020-12-29 10:01:00,41.805,41.83,41.78,41.805,53826
2020-12-29 10:00:00,41.815,41.83,41.8,41.8156,50268
2020-12-29 09:59:00,41.83,41.8399,41.76,41.829,64435
2020-12-29 09:58:00,41.805,41.835,41.745,41.835,62470
2020-12-29 09:57:00,41.84,41.875,41.8,41.8061,71407
2020-12-29 09:56:00,41.89,41.9,41.84,41.84,61527
2020-12-29 09:55:00,41.86,41.9,41.85,41.885,51561
2020-12-29 09:54:00,41.92,41.94,41.86,41.86,45613
2020-12-29 09:53:00,41.95,41.957,41.905,41.925,59734
2020-12-29 09:52:00,42.0033,42.01,41.94,41.95,48622
2020-12-29 09:51:00,42.02,42.02,41.942,42.01,80905
2020-12-29 09:50:00,42.105,42.105,42.005,42.02,53134
2020-12-29 09:49:00,42.09,42.12,42.06,42.11,125228
2020-12-29 09:48:00,42.015,42.09,41.995,42.085,78418
2020-12-29 09:47:00,42.01,42.05,42.01,42.02,47017
2020-12-29 09:46:00,41.97,42.01,41.97,42.01,60972
2020-12-29 09:45:00,41.9566,41.99,41.91,41.985,85583
2020-12-29 09:44:00,42.02,42.02,41.94,41.95,45163
2020-12-29 09:43:00,42.04,42.055,42.01,42.03,34883
2020-12-29 09:42:00,42.06,42.07,42.0,42.045,60897
2020-12-29 09:41:00,42.06,42.08,42.04,42.06,63134
2020-12-29 09:40:00,42.015,42.0984,42.0116,42.06,82199
2020-12-29 09:39:00,41.99,42.03,41.97,42.005,67023
2020-12-29 09:38:00,41.97,42.02,41.9298,42.0,132502
2020-12-29 09:37:00,41.86,41.995,41.86,41.95,125470
2020-12-29 09:36:00,41.75,41.88,41.7217,41.855,98557
2020-12-29 09:35:00,41.8594,41.8594,41.76,41.76,101639
2020-12-29 09:34:00,41.79,41.89,41.785,41.8699,88156
2020-12-29 09:33:00,41.88,41.89,41.765,41.805,100874
2020-12-29 09:32:00,41.97,41.98,41.88,41.8867,73438
2020-12-29 09:31:00,42.04,42.0633,41.83,41.95,852203
2020-12-29 09:30:00,42.04,42.04,42.01,42.03,4903
2020-12-29 09:29:00,42.05,42.05,42.05,42.05,595
2020-12-29 09:28:00,42.05,42.05,42.05,42.05,1754
2020-12-29 09:27:00,42.05,42.05,42.05,42.05,411
2020-12-29 09:26:00,42.06,42.06,42.06,42.06,800
2020-12-29 09:25:00,42.06,42.06,42.06,42.06,2011
2020-12-29 09:23:00,42.05,42.05,42.05,42.05,1045
2020-12-29 09:20:00,42.07,42.07,42.07,42.07,1270
2020-12-29 09:18:00,42.04,42.04,42.03,42.03,240
2020-12-29 09:17:00,42.0302,42.0302,42.0302,42.0302,308
2020-12-29 09:16:00,42.04,42.04,42.03,42.03,1451
2020-12-29 09:14:00,42.01,42.01,42.01,42.01,379
2020-12-29 09:12:00,42.06,42.06,42.06,42.06,306
2020-12-29 09:11:00,42.04,42.04,42.04,42.04,453
2020-12-29 09:10:00,42.02,42.06,42.02,42.06,406
2020-12-29 09:09:00,42.01,42.03,42.01,42.01,1470
2020-12-29 09:08:00,42.01,42.02,41.99,42.0,4901
2020-12-29 09:06:00,42.04,42.04,42.0202,42.0202,1405
2020-12-29 09:05:00,42.03,42.03,42.03,42.03,188
2020-12-29 09:04:00,42.03,42.03,42.03,42.03,1641
2020-12-29 09:03:00,42.02,42.03,42.02,42.03,306
2020-12-29 09:02:00,42.04,42.04,42.04,42.04,584
2020-12-29 09:01:00,42.03,42.04,42.03,42.04,5639
2020-12-29 08:59:00,42.0302,42.04,42.0302,42.0399,1142
2020-12-29 08:58:00,42.03,42.05,42.03,42.04,1997
2020-12-29 08:57:00,42.0399,42.0399,42.03,42.03,658
2020-12-29 08:56:00,42.04,42.04,42.04,42.04,301
2020-12-29 08:55:00,42.04,42.04,42.04,42.04,1222
2020-12-29 08:54:00,42.04,42.04,42.04,42.04,455
2020-12-29 08:53:00,42.04,42.05,42.04,42.05,1319
2020-12-29 08:52:00,42.01,42.02,42.01,42.02,918
2020-12-29 08:50:00,42.01,42.01,42.01,42.01,315
2020-12-29 08:49:00,42.02,42.02,42.0002,42.01,5701
2020-12-29 08:48:00,42.02,42.02,42.02,42.02,211
2020-12-29 08:47:00,42.03,42.03,42.01,42.01,2033
2020-12-29 08:46:00,42.03,42.03,42.03,42.03,214
2020-12-29 08:45:00,42.0498,42.0498,42.0498,42.0498,982
2020-12-29 08:44:00,42.04,42.04,42.04,42.04,283
2020-12-29 08:43:00,42.02,42.05,42.02,42.05,1215
2020-12-29 08:42:00,42.03,42.03,42.02,42.02,771
2020-12-29 08:40:00,42.04,42.04,42.04,42.04,313
2020-12-29 08:39:00,42.04,42.04,42.02,42.02,593
2020-12-29 08:38:00,42.05,42.05,42.05,42.05,350
2020-12-29 08:36:00,42.07,42.07,42.06,42.06,2595
2020-12-29 08:35:00,42.05,42.05,42.04,42.04,907
2020-12-29 08:33:00,42.09,42.09,42.09,42.09,715
2020-12-29 08:32:00,42.09,42.09,42.09,42.09,175
2020-12-29 08:30:00,42.08,42.0898,42.0502,42.0502,915
2020-12-29 08:29:00,42.1,42.1,42.1,42.1,350
2020-12-29 08:28:00,42.05,42.05,42.05,42.05,550
2020-12-29 08:26:00,42.05,42.0501,42.05,42.0501,1200
2020-12-29 08:25:00,42.0301,42.0301,42.0301,42.0301,102
2020-12-29 08:24:00,42.04,42.04,42.04,42.04,570
2020-12-29 08:23:00,42.05,42.05,42.05,42.05,1100
2020-12-29 08:22:00,42.09,42.09,42.05,42.05,2379
2020-12-29 08:18:00,42.08,42.08,42.08,42.08,999
2020-12-29 08:17:00,42.09,42.09,42.09,42.09,387
2020-12-29 08:12:00,42.07,42.07,42.07,42.07,223
2020-12-29 08:10:00,42.1,42.1,42.1,42.1,615
2020-12-29 08:01:00,42.0999,42.12,42.0,42.12,23158
2020-12-29 07:59:00,42.1,42.1,42.1,42.1,1582
2020-12-29 07:57:00,42.1,42.1,42.1,42.1,2784
2020-12-29 07:56:00,42.09,42.09,42.09,42.09,5080
2020-12-29 07:55:00,42.09,42.09,42.09,42.09,1274
2020-12-29 07:53:00,42.08,42.08,42.08,42.08,255
2020-12-29 07:49:00,42.06,42.06,42.06,42.06,412
2020-12-29 07:47:00,42.1,42.1,42.1,42.1,550
2020-12-29 07:41:00,42.1,42.1,42.1,42.1,500
2020-12-29 07:39:00,42.07,42.07,42.07,42.07,205
2020-12-29 07:38:00,42.09,42.09,42.09,42.09,211
2020-12-29 07:37:00,42.1,42.1,42.06,42.06,1120
2020-12-29 07:36:00,42.09,42.1,42.09,42.1,411
2020-12-29 07:34:00,42.08,42.08,42.07,42.07,662
2020-12-29 07:33:00,42.08,42.08,42.08,42.08,764
2020-12-29 07:32:00,42.08,42.08,42.08,42.08,210
2020-12-29 07:28:00,42.06,42.06,42.06,42.06,190
2020-12-29 07:26:00,42.05,42.05,42.05,42.05,190
2020-12-29 07:22:00,42.05,42.05,42.05,42.05,170
2020-12-29 07:17:00,42.08,42.11,42.08,42.1,6001
2020-12-29 07:15:00,42.09,42.1,42.08,42.1,755
2020-12-29 07:14:00,42.1,42.1,42.1,42.1,120
2020-12-29 07:13:00,42.05,42.05,42.05,42.05,267
2020-12-29 07:11:00,42.05,42.05,42.05,42.05,363
2020-12-29 07:06:00,42.04,42.04,42.04,42.04,220
2020-12-29 07:04:00,42.05,42.05,42.05,42.05,244
2020-12-29 07:02:00,42.09,42.16,42.0,42.0,1901
2020-12-29 07:01:00,42.16,42.16,41.99,42.01,3891
2020-12-29 06:52:00,42.15,42.15,42.15,42.15,500
2020-12-29 06:39:00,42.11,42.11,42.11,42.11,198
2020-12-29 06:38:00,42.11,42.11,42.11,42.11,382
2020-12-29 06:26:00,42.15,42.15,42.15,42.15,100
2020-12-29 05:51:00,42.19,42.19,42.19,42.19,100
2020-12-29 05:41:00,42.19,42.19,42.19,42.19,110
2020-12-29 05:27:00,42.1,42.1,42.1,42.1,115
2020-12-29 05:13:00,42.15,42.15,42.15,42.15,100
2020-12-29 04:32:00,42.17,42.2,42.17,42.2,1197
2020-12-29 04:28:00,42.08,42.1,42.08,42.1,353
2020-12-29 04:18:00,41.95,41.95,41.95,41.95,100
2020-12-29 04:01:00,42.34,42.34,42.34,42.34,200
2020-12-28 20:00:00,41.77,41.79,41.77,41.79,230
2020-12-28 19:59:00,41.8,41.8,41.77,41.8,3790
2020-12-28 19:55:00,41.76,41.76,41.76,41.76,250
2020-12-28 19:53:00,41.76,41.76,41.76,41.76,1086
2020-12-28 19:45:00,41.8,41.8,41.8,41.8,316
2020-12-28 19:42:00,41.79,41.79,41.79,41.79,352
2020-12-28 19:39:00,41.78,41.8,41.78,41.8,2000
2020-12-28 19:34:00,41.76,41.76,41.76,41.76,715
2020-12-28 19:33:00,41.76,41.76,41.76,41.76,309
2020-12-28 19:32:00,41.8,41.8,41.79,41.79,481
2020-12-28 19:31:00,41.8,41.8,41.8,41.8,200
2020-12-28 19:30:00,41.7901,41.7901,41.7901,41.7901,500
2020-12-28 19:27:00,41.79,41.79,41.79,41.79,210
2020-12-28 19:10:00,41.78,41.79,41.78,41.79,258
2020-12-28 19:07:00,41.77,41.77,41.77,41.77,196
2020-12-28 18:52:00,41.7501,41.7501,41.7501,41.7501,200
2020-12-28 18:51:00,41.75,41.75,41.75,41.75,100
2020-12-28 18:50:00,41.77,41.79,41.77,41.79,4000
2020-12-28 18:49:00,41.77,41.77,41.77,41.77,125
2020-12-28 18:47:00,41.78,41.78,41.78,41.78,200
2020-12-28 18:45:00,41.78,41.78,41.78,41.78,100
2020-12-28 18:40:00,41.78,41.78,41.78,41.78,250
2020-12-28 18:35:00,41.78,41.78,41.78,41.78,252
2020-12-28 18:21:00,41.73,41.73,41.73,41.73,225
2020-12-28 18:19:00,41.78,41.78,41.78,41.78,1000
2020-12-28 18:18:00,41.77,41.78,41.77,41.78,700
2020-12-28 18:17:00,41.77,41.77,41.77,41.77,450
2020-12-28 18:14:00,41.75,41.75,41.7301,41.7301,740
2020-12-28 18:10:00,41.75,41.75,41.75,41.75,100
2020-12-28 17:51:00,41.77,41.77,41.77,41.77,132
2020-12-28 17:47:00,41.74,41.74,41.74,41.74,599
2020-12-28 17:46:00,41.7401,41.7401,41.7401,41.7401,100
2020-12-28 17:45:00,41.75,41.75,41.75,41.75,251
2020-12-28 17:42:00,41.75,41.75,41.75,41.75,250
2020-12-28 17:41:00,41.74,41.74,41.74,41.74,314
2020-12-28 17:39:00,41.74,41.74,41.74,41.74,109
2020-12-28 17:38:00,41.75,41.75,41.75,41.75,439
2020-12-28 17:34:00,41.77,41.77,41.77,41.77,128
2020-12-28 17:30:00,41.75,41.75,41.75,41.75,151
2020-12-28 17:27:00,41.7401,41.7401,41.7401,41.7401,117
2020-12-28 17:26:00,41.74,41.74,41.74,41.74,31246
2020-12-28 17:23:00,41.74,41.74,41.74,41.74,510
2020-12-28 17:22:00,41.74,41.74,41.74,41.74,311
2020-12-28 17:15:00,41.7398,41.74,41.7398,41.7398,10554
2020-12-28 17:13:00,41.74,41.74,41.74,41.74,19181
2020-12-28 17:04:00,41.73,41.73,41.73,41.73,167
2020-12-28 17:03:00,41.73,41.73,41.73,41.73,1009
2020-12-28 17:00:00,41.7399,41.7399,41.7399,41.7399,1100
2020-12-28 16:58:00,41.74,41.74,41.74,41.74,113
2020-12-28 16:56:00,41.74,41.74,41.74,41.74,103
2020-12-28 16:46:00,41.74,41.74,41.74,41.74,512
2020-12-28 16:40:00,41.72,41.74,41.72,41.72,1232
2020-12-28 16:34:00,41.7399,41.7399,41.7399,41.7399,132
2020-12-28 16:33:00,41.74,41.74,41.74,41.74,22493
2020-12-28 16:31:00,41.73,41.73,41.73,41.73,311
2020-12-28 16:29:00,41.7203,41.7203,41.7203,41.7203,212
2020-12-28 16:24:00,41.74,41.74,41.74,41.74,134
2020-12-28 16:23:00,41.75,41.75,41.75,41.75,120
2020-12-28 16:15:00,41.74,41.79,41.74,41.79,3475
2020-12-28 16:14:00,41.7398,41.7398,41.7398,41.7398,161
2020-12-28 16:13:00,41.74,41.74,41.74,41.74,115
2020-12-28 16:12:00,41.73,41.74,41.73,41.74,581
2020-12-28 16:08:00,41.7442,41.7442,41.7442,41.7442,3344
2020-12-28 16:07:00,41.7001,41.7001,41.7,41.7,211
2020-12-28 16:04:00,41.69,41.69,41.69,41.69,201
2020-12-28 16:03:00,41.74,41.74,41.68,41.6899,7201
2020-12-28 16:02:00,41.74,41.74,41.74,41.74,14541
2020-12-28 16:01:00,41.74,41.74,41.74,41.74,77145
2020-12-28 16:00:00,41.735,41.77,41.72,41.73,244146
2020-12-28 15:59:00,41.71,41.745,41.71,41.735,122909
2020-12-28 15:58:00,41.71,41.74,41.7,41.72,104730
2020-12-28 15:57:00,41.7,41.72,41.69,41.705,84433
2020-12-28 15:56:00,41.7,41.74,41.6901,41.695,105975
2020-12-28 15:55:00,41.69,41.7199,41.685,41.705,74718
2020-12-28 15:54:00,41.68,41.7,41.65,41.685,130510
2020-12-28 15:53:00,41.6937,41.7,41.67,41.68,90801
2020-12-28 15:52:00,41.71,41.72,41.69,41.695,63108
2020-12-28 15:51:00,41.725,41.73,41.69,41.715,121213
2020-12-28 15:50:00,41.73,41.74,41.72,41.725,58359
2020-12-28 15:49:00,41.73,41.735,41.71,41.73,66771
2020-12-28 15:48:00,41.73,41.735,41.71,41.72,73264
2020-12-28 15:47:00,41.7577,41.76,41.72,41.735,70970
2020-12-28 15:46:00,41.725,41.77,41.7214,41.756,72344
2020-12-28 15:45:00,41.73,41.74,41.72,41.73,43010
2020-12-28 15:44:00,41.715,41.74,41.71,41.735,74953
2020-12-28 15:43:00,41.7,41.73,41.7,41.715,65204
2020-12-28 15:42:00,41.665,41.71,41.66,41.7,38672
2020-12-28 15:41:00,41.68,41.7,41.665,41.67,53280
2020-12-28 15:40:00,41.707,41.7184,41.68,41.685,49935
2020-12-28 15:39:00,41.67,41.715,41.65,41.705,50359
2020-12-28 15:38:00,41.66,41.6799,41.65,41.666,51135
2020-12-28 15:37:00,41.665,41.685,41.65,41.665,46823
2020-12-28 15:36:00,41.66,41.685,41.66,41.66,46490
2020-12-28 15:35:00,41.67,41.675,41.65,41.665,64398
2020-12-28 15:34:00,41.655,41.68,41.65,41.675,43171
2020-12-28 15:33:00,41.66,41.67,41.65,41.6537,42002
2020-12-28 15:32:00,41.67,41.6899,41.66,41.665,30045
2020-12-28 15:31:00,41.68,41.685,41.66,41.67,22784
2020-12-28 15:30:00,41.6616,41.6781,41.65,41.675,27097
2020-12-28 15:29:00,41.67,41.69,41.66,41.67,34937
2020-12-28 15:28:00,41.675,41.7,41.67,41.67,29977
2020-12-28 15:27:00,41.6823,41.7,41.67,41.675,35343
2020-12-28 15:26:00,41.675,41.69,41.675,41.6874,36716
2020-12-28 15:25:00,41.67,41.69,41.65,41.675,43616
2020-12-28 15:24:00,41.675,41.7,41.67,41.675,30506
2020-12-28 15:23:00,41.69,41.695,41.67,41.67,41941
2020-12-28 15:22:00,41.675,41.7,41.67,41.7,28281
2020-12-28 15:21:00,41.6656,41.69,41.6516,41.6741,51953
2020-12-28 15:20:00,41.656,41.67,41.65,41.665,31284
2020-12-28 15:19:00,41.675,41.675,41.6518,41.6523,24946
2020-12-28 15:18:00,41.685,41.69,41.675,41.675,23242
2020-12-28 15:17:00,41.67,41.705,41.67,41.6816,63452
2020-12-28 15:16:00,41.67,41.67,41.66,41.665,21396
2020-12-28 15:15:00,41.66,41.67,41.651,41.665,24034
2020-12-28 15:14:00,41.6599,41.68,41.64,41.67,44775
2020-12-28 15:13:00,41.665,41.6652,41.65,41.66,38785
2020-12-28 15:12:00,41.655,41.67,41.65,41.66,24600
2020-12-28 15:11:00,41.655,41.67,41.65,41.655,55618
2020-12-28 15:10:00,41.65,41.67,41.65,41.655,71990
2020-12-28 15:09:00,41.65,41.67,41.65,41.65,34911
2020-12-28 15:08:00,41.67,41.67,41.65,41.655,22911
2020-12-28 15:07:00,41.66,41.67,41.65,41.665,20896
2020-12-28 15:06:00,41.66,41.67,41.65,41.65,38701
2020-12-28 15:05:00,41.6601,41.67,41.66,41.66,20728
2020-12-28 15:04:00,41.685,41.689,41.65,41.66,33591
2020-12-28 15:03:00,41.68,41.7,41.68,41.685,19690
2020-12-28 15:02:00,41.69,41.7,41.68,41.68,28968
2020-12-28 15:01:00,41.7,41.7,41.68,41.695,26880
2020-12-28 15:00:00,41.695,41.72,41.69,41.69,30284
2020-12-28 14:59:00,41.675,41.7,41.66,41.7,28359
2020-12-28 14:58:00,41.675,41.68,41.663,41.675,16901
2020-12-28 14:57:00,41.665,41.69,41.6623,41.6747,26348
2020-12-28 14:56:00,41.6572,41.68,41.6572,41.67,26050
2020-12-28 14:55:00,41.6507,41.66,41.63,41.6537,56026
2020-12-28 14:54:00,41.65,41.67,41.635,41.6597,22515
2020-12-28 14:53:00,41.67,41.6706,41.64,41.645,36684
2020-12-28 14:52:00,41.68,41.69,41.67,41.675,33802
2020-12-28 14:51:00,41.705,41.71,41.68,41.68,38363
2020-12-28 14:50:00,41.7359,41.75,41.7,41.71,24416
2020-12-28 14:49:00,41.71,41.7366,41.7,41.7366,42942
2020-12-28 14:48:00,41.7159,41.72,41.71,41.71,15773
2020-12-28 14:47:00,41.7277,41.73,41.71,41.72,22085
2020-12-28 14:46:00,41.71,41.7284,41.71,41.72,21256
2020-12-28 14:45:00,41.735,41.74,41.7,41.715,30237
2020-12-28 14:44:00,41.75,41.76,41.73,41.74,24583
2020-12-28 14:43:00,41.7,41.75,41.7,41.745,29217
2020-12-28 14:42:00,41.69,41.71,41.67,41.7,28013
2020-12-28 14:41:00,41.7058,41.71,41.69,41.695,14836
2020-12-28 14:40:00,41.68,41.72,41.671,41.705,53490
2020-12-28 14:39:00,41.7084,41.715,41.671,41.675,28125
2020-12-28 14:38:00,41.72,41.725,41.69,41.705,43957
2020-12-28 14:37:00,41.6835,41.7284,41.68,41.72,152065
2020-12-28 14:36:00,41.6788,41.7,41.6701,41.685,26851
2020-12-28 14:35:00,41.68,41.685,41.67,41.675,32664
2020-12-28 14:34:00,41.69,41.69,41.66,41.68,32975
2020-12-28 14:33:00,41.6977,41.6977,41.67,41.685,72177
2020-12-28 14:32:00,41.7116,41.72,41.695,41.695,28737
2020-12-28 14:31:00,41.72,41.7284,41.71,41.715,32515
2020-12-28 14:30:00,41.705,41.72,41.7,41.7184,26953
2020-12-28 14:29:00,41.71,41.72,41.6914,41.7095,45189
2020-12-28 14:28:00,41.73,41.74,41.69,41.71,51127
2020-12-28 14:27:00,41.745,41.749,41.715,41.725,30985
2020-12-28 14:26:00,41.761,41.77,41.73,41.74,32413
2020-12-28 14:25:00,41.75,41.7723,41.745,41.7675,18950
2020-12-28 14:24:00,41.75,41.76,41.73,41.755,25371
2020-12-28 14:23:00,41.735,41.76,41.71,41.7516,47819
2020-12-28 14:22:00,41.7355,41.75,41.72,41.735,25851
2020-12-28 14:21:00,41.723,41.74,41.71,41.74,31266
2020-12-28 14:20:00,41.7784,41.7799,41.725,41.7258,31896
2020-12-28 14:19:00,41.75,41.78,41.74,41.775,28091
2020-12-28 14:18:00,41.7126,41.75,41.71,41.745,35952
2020-12-28 14:17:00,41.73,41.735,41.71,41.71,37204
2020-12-28 14:16:00,41.733,41.745,41.715,41.73,59801
2020-12-28 14:15:00,41.73,41.76,41.73,41.735,70122
2020-12-28 14:14:00,41.695,41.7333,41.69,41.731,38357
2020-12-28 14:13:00,41.6856,41.7,41.68,41.69,22778
2020-12-28 14:12:00,41.655,41.695,41.63,41.68,62559
2020-12-28 14:11:00,41.66,41.6652,41.65,41.66,18391
2020-12-28 14:10:00,41.69,41.69,41.66,41.661,30188
2020-12-28 14:09:00,41.7031,41.71,41.69,41.69,18448
2020-12-28 14:08:00,41.725,41.73,41.69,41.695,15122
2020-12-28 14:07:00,41.695,41.73,41.695,41.72,21974
2020-12-28 14:06:00,41.7,41.715,41.68,41.695,74698
2020-12-28 14:05:00,41.665,41.71,41.66,41.7023,95021
2020-12-28 14:04:00,41.665,41.67,41.65,41.665,18226
2020-12-28 14:03:00,41.655,41.67,41.65,41.665,47442
2020-12-28 14:02:00,41.67,41.685,41.66,41.66,40104
2020-12-28 14:01:00,41.673,41.6786,41.655,41.675,56101
2020-12-28 14:00:00,41.6878,41.69,41.67,41.6775,45099
2020-12-28 13:59:00,41.7,41.7,41.67,41.68,27414
2020-12-28 13:58:00,41.685,41.71,41.68,41.705,33953
2020-12-28 13:57:00,41.7,41.7,41.681,41.681,20741
2020-12-28 13:56:00,41.71,41.72,41.7,41.709,23732
2020-12-28 13:55:00,41.73,41.73,41.7,41.7016,53043
2020-12-28 13:54:00,41.74,41.76,41.73,41.73,34379
2020-12-28 13:53:00,41.7216,41.7581,41.7216,41.73,24103
2020-12-28 13:52:00,41.735,41.75,41.72,41.725,27111
2020-12-28 13:51:00,41.765,41.765,41.725,41.7345,30243
2020-12-28 13:50:00,41.775,41.79,41.765,41.765,29200
2020-12-28 13:49:00,41.73,41.7777,41.72,41.7777,31951
2020-12-28 13:48:00,41.735,41.74,41.72,41.7369,22141
2020-12-28 13:47:00,41.75,41.75,41.73,41.73,55543
2020-12-28 13:46:00,41.7357,41.7478,41.73,41.74,46459
2020-12-28 13:45:00,41.73,41.75,41.73,41.7333,44053
2020-12-28 13:44:00,41.75,41.755,41.7312,41.7312,24919
2020-12-28 13:43:00,41.75,41.76,41.7414,41.75,21387
2020-12-28 13:42:00,41.775,41.78,41.75,41.755,30897
2020-12-28 13:41:00,41.784,41.79,41.76,41.775,40962
2020-12-28 13:40:00,41.78,41.79,41.77,41.785,26122
2020-12-28 13:39:00,41.775,41.79,41.77,41.788,16648
2020-12-28 13:38:00,41.781,41.79,41.7623,41.775,28273
2020-12-28 13:37:00,41.755,41.7899,41.74,41.78,34458
2020-12-28 13:36:00,41.74,41.76,41.7382,41.75,23823
2020-12-28 13:35:00,41.745,41.745,41.73,41.735,32355
2020-12-28 13:34:00,41.745,41.75,41.73,41.74,21852
2020-12-28 13:33:00,41.745,41.7586,41.73,41.745,23519
2020-12-28 13:32:00,41.73,41.75,41.73,41.745,34426
2020-12-28 13:31:00,41.735,41.74,41.7201,41.735,28801
2020-12-28 13:30:00,41.74,41.7499,41.73,41.735,42042
2020-12-28 13:29:00,41.76,41.77,41.74,41.74,19326
2020-12-28 13:28:00,41.755,41.779,41.7514,41.76,25190
2020-12-28 13:27:00,41.75,41.76,41.74,41.76,19699
2020-12-28 13:26:00,41.78,41.79,41.75,41.75,23811
2020-12-28 13:25:00,41.7642,41.785,41.75,41.78,21175
2020-12-28 13:24:00,41.795,41.7982,41.76,41.77,27315
2020-12-28 13:23:00,41.755,41.8,41.75,41.795,142969
2020-12-28 13:22:00,41.755,41.78,41.75,41.7584,40177
2020-12-28 13:21:00,41.745,41.765,41.74,41.755,20668
2020-12-28 13:20:00,41.75,41.75,41.73,41.74,22549
2020-12-28 13:19:00,41.74,41.75,41.735,41.74,36448
2020-12-28 13:18:00,41.7605,41.77,41.74,41.74,33583
2020-12-28 13:17:00,41.79,41.795,41.76,41.7623,33563
2020-12-28 13:16:00,41.76,41.795,41.75,41.785,41367
2020-12-28 13:15:00,41.79,41.79,41.76,41.765,34799
2020-12-28 13:14:00,41.7456,41.79,41.74,41.79,49708
2020-12-28 13:13:00,41.7,41.75,41.69,41.75,24421
2020-12-28 13:12:00,41.71,41.725,41.68,41.6955,31397
2020-12-28 13:11:00,41.725,41.73,41.7045,41.71,49119
2020-12-28 13:10:00,41.755,41.755,41.715,41.7221,32806
2020-12-28 13:09:00,41.715,41.76,41.7,41.76,57243
2020-12-28 13:08:00,41.705,41.72,41.67,41.715,88016
2020-12-28 13:07:00,41.7141,41.72,41.7,41.705,40334
2020-12-28 13:06:00,41.71,41.72,41.7,41.715,67071
2020-12-28 13:05:00,41.715,41.72,41.7,41.705,43197
2020-12-28 13:04:00,41.73,41.735,41.71,41.715,46750
2020-12-28 13:03:00,41.735,41.74,41.713,41.73,48110
2020-12-28 13:02:00,41.73,41.7484,41.7,41.734,56019
2020-12-28 13:01:00,41.74,41.75,41.72,41.725,50204
2020-12-28 13:00:00,41.775,41.78,41.73,41.7359,70684
2020-12-28 12:59:00,41.785,41.7862,41.771,41.776,37553
2020-12-28 12:58:00,41.79,41.795,41.77,41.78,44342
2020-12-28 12:57:00,41.7784,41.8093,41.77,41.787,61980
2020-12-28 12:56:00,41.8244,41.8244,41.77,41.775,82744
2020-12-28 12:55:00,41.835,41.84,41.82,41.825,28890
2020-12-28 12:54:00,41.8516,41.8584,41.835,41.835,44325
2020-12-28 12:53:00,41.85,41.87,41.85,41.8559,46262
2020-12-28 12:52:00,41.8616,41.8691,41.85,41.855,48538
2020-12-28 12:51:00,41.905,41.91,41.86,41.865,44517
2020-12-28 12:50:00,41.9579,41.96,41.9,41.91,42426
2020-12-28 12:49:00,41.925,41.955,41.91,41.955,64267
2020-12-28 12:48:00,41.9564,41.96,41.92,41.925,39434
2020-12-28 12:47:00,41.97,42.0,41.95,41.96,76854
2020-12-28 12:46:00,41.945,41.99,41.94,41.9798,49112
2020-12-28 12:45:00,41.9057,41.96,41.8901,41.95,276484
2020-12-28 12:44:00,41.895,41.91,41.89,41.905,44883
2020-12-28 12:43:00,41.8833,41.9,41.87,41.89,48923
2020-12-28 12:42:00,41.895,41.8984,41.86,41.89,64335
2020-12-28 12:41:00,41.84,41.9,41.835,41.895,50141
2020-12-28 12:40:00,41.835,41.86,41.83,41.84,153857
2020-12-28 12:39:00,41.848,41.85,41.82,41.83,75807
2020-12-28 12:38:00,41.865,41.88,41.845,41.85,46819
2020-12-28 12:37:00,41.855,41.88,41.85,41.865,53708
2020-12-28 12:36:00,41.84,41.8684,41.84,41.855,58885
2020-12-28 12:35:00,41.845,41.86,41.83,41.8401,88257
2020-12-28 12:34:00,41.86,41.889,41.83,41.845,101869
2020-12-28 12:33:00,41.8354,41.88,41.825,41.86,87842
2020-12-28 12:32:00,41.835,41.85,41.805,41.837,100499
2020-12-28 12:31:00,41.82,41.8461,41.815,41.835,85230
2020-12-28 12:30:00,41.835,41.84,41.81,41.82,79806
2020-12-28 12:29:00,41.88,41.89,41.83,41.8351,145670
2020-12-28 12:28:00,41.8548,41.89,41.84,41.89,138020
2020-12-28 12:27:00,41.83,41.87,41.82,41.86,130054
2020-12-28 12:26:00,41.8038,41.84,41.781,41.8299,135373
2020-12-28 12:25:00,41.8201,41.83,41.77,41.8063,242365
2020-12-28 12:24:00,41.8,41.85,41.78,41.8257,319273
2020-12-28 12:23:00,41.7201,41.81,41.72,41.8061,348428
2020-12-28 12:22:00,41.613,41.73,41.61,41.72,309653
2020-12-28 12:21:00,41.6166,41.63,41.58,41.619,109154
2020-12-28 12:20:00,41.62,41.63,41.6,41.6199,98249
2020-12-28 12:19:00,41.6165,41.635,41.59,41.625,136856
2020-12-28 12:18:00,41.615,41.64,41.59,41.62,138698
2020-12-28 12:17:00,41.6214,41.67,41.6,41.615,245189
2020-12-28 12:16:00,41.563,41.63,41.555,41.63,32900
2020-12-28 12:15:00,41.5528,41.58,41.54,41.564,52959
2020-12-28 12:14:00,41.56,41.5725,41.55,41.55,47703
2020-12-28 12:13:00,41.61,41.615,41.555,41.5697,243521
2020-12-28 12:12:00,41.61,41.615,41.6,41.605,16056
2020-12-28 12:11:00,41.61,41.63,41.605,41.62,29974
2020-12-28 12:10:00,41.64,41.64,41.61,41.61,23760
2020-12-28 12:09:00,41.67,41.67,41.6404,41.6404,22574
2020-12-28 12:08:00,41.665,41.69,41.665,41.67,43539
2020-12-28 12:07:00,41.65,41.6767,41.64,41.665,38667
2020-12-28 12:06:00,41.6363,41.665,41.63,41.65,26689
2020-12-28 12:05:00,41.6521,41.6521,41.63,41.635,20380
2020-12-28 12:04:00,41.65,41.6584,41.625,41.65,30377
2020-12-28 12:03:00,41.625,41.6599,41.61,41.6517,33693
2020-12-28 12:02:00,41.59,41.645,41.5834,41.6229,25068
2020-12-28 12:01:00,41.6067,41.61,41.57,41.595,18860
2020-12-28 12:00:00,41.5968,41.615,41.58,41.61,15125
2020-12-28 11:59:00,41.59,41.61,41.5743,41.595,24627
2020-12-28 11:58:00,41.6,41.6,41.565,41.5999,25935
2020-12-28 11:57:00,41.66,41.66,41.6,41.605,23863
2020-12-28 11:56:00,41.615,41.655,41.6101,41.655,38617
2020-12-28 11:55:00,41.5672,41.62,41.56,41.62,38354
2020-12-28 11:54:00,41.571,41.571,41.55,41.57,29408
2020-12-28 11:53:00,41.62,41.625,41.57,41.575,25492
2020-12-28 11:52:00,41.61,41.64,41.61,41.63,25062
2020-12-28 11:51:00,41.59,41.6121,41.57,41.61,26236
2020-12-28 11:50:00,41.56,41.605,41.55,41.5919,41281
2020-12-28 11:49:00,41.565,41.565,41.55,41.5584,17096
2020-12-28 11:48:00,41.5706,41.5706,41.54,41.57,43388
2020-12-28 11:47:00,41.5699,41.6,41.55,41.57,103853
2020-12-28 11:46:00,41.57,41.59,41.56,41.57,51699
2020-12-28 11:45:00,41.55,41.58,41.55,41.56,29434
2020-12-28 11:44:00,41.58,41.59,41.55,41.5563,37539
2020-12-28 11:43:00,41.59,41.6,41.57,41.5847,32074
2020-12-28 11:42:00,41.605,41.63,41.58,41.58,86817
2020-12-28 11:41:00,41.6,41.61,41.58,41.61,22167
2020-12-28 11:40:00,41.6034,41.61,41.58,41.6041,33796
2020-12-28 11:39:00,41.6099,41.61,41.6,41.605,10656
2020-12-28 11:38:00,41.615,41.6484,41.6006,41.604,23546
2020-12-28 11:37:00,41.575,41.619,41.57,41.615,28920
2020-12-28 11:36:00,41.6599,41.6599,41.55,41.5724,53664
2020-12-28 11:35:00,41.69,41.695,41.66,41.66,22485
2020-12-28 11:34:00,41.66,41.7,41.65,41.7,49847
2020-12-28 11:33:00,41.655,41.68,41.65,41.665,36193
2020-12-28 11:32:00,41.665,41.6699,41.64,41.65,46930
2020-12-28 11:31:00,41.64,41.6694,41.635,41.66,54446
2020-12-28 11:30:00,41.635,41.65,41.63,41.63,39375
2020-12-28 11:29:00,41.6116,41.645,41.6116,41.6399,41549
2020-12-28 11:28:00,41.58,41.62,41.58,41.62,28575
2020-12-28 11:27:00,41.555,41.58,41.54,41.58,49233
2020-12-28 11:26:00,41.6,41.61,41.5516,41.555,83599
2020-12-28 11:25:00,41.6155,41.635,41.6,41.6099,31827
2020-12-28 11:24:00,41.56,41.6184,41.56,41.61,29269
2020-12-28 11:23:00,41.59,41.6,41.56,41.5699,22445
2020-12-28 11:22:00,41.56,41.6,41.555,41.5933,32751
2020-12-28 11:21:00,41.5408,41.57,41.54,41.565,46651
2020-12-28 11:20:00,41.555,41.56,41.52,41.5445,41024
2020-12-28 11:19:00,41.575,41.58,41.55,41.555,33145
2020-12-28 11:18:00,41.625,41.6254,41.57,41.575,73403
2020-12-28 11:17:00,41.62,41.645,41.61,41.63,56696
2020-12-28 11:16:00,41.665,41.665,41.61,41.6144,32241
2020-12-28 11:15:00,41.625,41.665,41.61,41.665,59231
2020-12-28 11:14:00,41.615,41.635,41.61,41.6201,42626
2020-12-28 11:13:00,41.61,41.63,41.601,41.6199,19409
2020-12-28 11:12:00,41.62,41.63,41.585,41.61,58820
2020-12-28 11:11:00,41.6996,41.72,41.62,41.6299,52072
2020-12-28 11:10:00,41.66,41.7,41.63,41.695,41858
2020-12-28 11:09:00,41.6464,41.685,41.63,41.6605,110243
2020-12-28 11:08:00,41.635,41.68,41.63,41.6466,64769
2020-12-28 11:07:00,41.59,41.65,41.5821,41.6384,64291
2020-12-28 11:06:00,41.65,41.65,41.58,41.595,196774
2020-12-28 11:05:00,41.65,41.695,41.6401,41.645,51886
2020-12-28 11:04:00,41.655,41.68,41.63,41.65,38701
2020-12-28 11:03:00,41.715,41.72,41.66,41.66,56106
2020-12-28 11:02:00,41.6887,41.73,41.67,41.715,31265
2020-12-28 11:01:00,41.74,41.74,41.68,41.685,106928
2020-12-28 11:00:00,41.755,41.78,41.74,41.745,38672
2020-12-28 10:59:00,41.7679,41.77,41.74,41.755,35059
2020-12-28 10:58:00,41.74,41.79,41.7316,41.766,48827
2020-12-28 10:57:00,41.735,41.7499,41.66,41.74,131641
2020-12-28 10:56:00,41.84,41.8468,41.74,41.74,127765
2020-12-28 10:55:00,41.885,41.8854,41.82,41.84,100149
2020-12-28 10:54:00,41.86,41.89,41.83,41.885,49889
2020-12-28 10:53:00,41.81,41.86,41.8,41.86,38314
2020-12-28 10:52:00,41.8199,41.86,41.8,41.81,99968
2020-12-28 10:51:00,41.85,41.87,41.81,41.8138,44827
2020-12-28 10:50:00,41.8452,41.8452,41.8,41.84,48093
2020-12-28 10:49:00,41.835,41.855,41.8133,41.84,37063
2020-12-28 10:48:00,41.899,41.899,41.815,41.835,94829
2020-12-28 10:47:00,41.9336,41.937,41.88,41.8968,111524
2020-12-28 10:46:00,41.94,41.96,41.925,41.935,31732
2020-12-28 10:45:00,41.93,41.9691,41.925,41.95,46771
2020-12-28 10:44:00,41.945,41.97,41.9355,41.94,46660
2020-12-28 10:43:00,41.92,41.945,41.9106,41.94,36867
2020-12-28 10:42:00,41.935,41.949,41.9121,41.92,24835
2020-12-28 10:41:00,41.923,41.97,41.907,41.935,44068
2020-12-28 10:40:00,41.985,41.99,41.92,41.9201,46291
2020-12-28 10:39:00,42.0143,42.0184,41.965,41.985,76526
2020-12-28 10:38:00,42.05,42.06,42.0001,42.01,48187
2020-12-28 10:37:00,42.102,42.1058,42.05,42.05,34553
2020-12-28 10:36:00,42.185,42.19,42.09,42.1,68840
2020-12-28 10:35:00,42.225,42.225,42.17,42.1848,28459
2020-12-28 10:34:00,42.245,42.28,42.2,42.2286,46523
2020-12-28 10:33:00,42.27,42.275,42.222,42.25,62587
2020-12-28 10:32:00,42.2922,42.31,42.245,42.26,67206
2020-12-28 10:31:00,42.353,42.365,42.29,42.29,49545
2020-12-28 10:30:00,42.389,42.428,42.331,42.355,58390
2020-12-28 10:29:00,42.4052,42.43,42.37,42.39,44320
2020-12-28 10:28:00,42.38,42.45,42.38,42.41,33720
2020-12-28 10:27:00,42.37,42.39,42.34,42.37,41501
2020-12-28 10:26:00,42.47,42.49,42.36,42.37,61175
2020-12-28 10:25:00,42.51,42.55,42.45,42.475,152340
2020-12-28 10:24:00,42.48,42.515,42.47,42.51,54264
2020-12-28 10:23:00,42.4884,42.49,42.455,42.49,50763
2020-12-28 10:22:00,42.47,42.52,42.46,42.4884,74161
2020-12-28 10:21:00,42.45,42.51,42.44,42.46,180756
2020-12-28 10:20:00,42.4537,42.46,42.42,42.45,43529
2020-12-28 10:19:00,42.4201,42.4547,42.4,42.4547,55595
2020-12-28 10:18:00,42.42,42.45,42.4,42.425,42217
2020-12-28 10:17:00,42.4,42.43,42.38,42.42,51778
2020-12-28 10:16:00,42.45,42.456,42.4,42.4023,40729
2020-12-28 10:15:00,42.425,42.45,42.41,42.4438,48122
2020-12-28 10:14:00,42.3948,42.49,42.39,42.42,114573
2020-12-28 10:13:00,42.3221,42.4,42.31,42.4,75900
2020-12-28 10:12:00,42.285,42.329,42.28,42.32,50024
2020-12-28 10:11:00,42.235,42.291,42.225,42.291,68237
2020-12-28 10:10:00,42.24,42.2491,42.22,42.2395,42025
2020-12-28 10:09:00,42.22,42.27,42.2123,42.24,32655
2020-12-28 10:08:00,42.26,42.26,42.2,42.2211,32912
2020-12-28 10:07:00,42.23,42.26,42.21,42.25,53609
2020-12-28 10:06:00,42.23,42.24,42.18,42.2245,50996
2020-12-28 10:05:00,42.195,42.255,42.19,42.24,106028
2020-12-28 10:04:00,42.2,42.2,42.14,42.1952,89651
2020-12-28 10:03:00,42.11,42.2,42.105,42.2,67670
2020-12-28 10:02:00,42.0951,42.12,42.08,42.1,64999
2020-12-28 10:01:00,42.0652,42.125,42.0652,42.095,45389
2020-12-28 10:00:00,42.12,42.14,42.07,42.07,34122
2020-12-28 09:59:00,42.145,42.15,42.1101,42.12,40624
2020-12-28 09:58:00,42.14,42.17,42.115,42.145,47218
2020-12-28 09:57:00,42.08,42.148,42.08,42.135,37696
2020-12-28 09:56:00,42.13,42.15,42.04,42.07,90852
2020-12-28 09:55:00,42.095,42.15,42.065,42.135,74147
2020-12-28 09:54:00,42.165,42.18,42.09,42.0939,47083
2020-12-28 09:53:00,42.156,42.18,42.15,42.1662,58673
2020-12-28 09:52:00,42.16,42.16,42.11,42.158,50039
2020-12-28 09:51:00,42.16,42.1756,42.14,42.16,80800
2020-12-28 09:50:00,42.0949,42.159,42.09,42.1544,85711
2020-12-28 09:49:00,42.0,42.12,41.991,42.095,184928
2020-12-28 09:48:00,41.944,42.0,41.9154,42.0,106886
2020-12-28 09:47:00,41.875,41.95,41.875,41.94,95146
2020-12-28 09:46:00,41.86,41.94,41.8529,41.8884,172802
2020-12-28 09:45:00,41.833,41.865,41.82,41.86,53974
2020-12-28 09:44:00,41.84,41.8785,41.82,41.835,96641
2020-12-28 09:43:00,41.82,41.83,41.76,41.83,56448
2020-12-28 09:42:00,41.845,41.87,41.82,41.825,64643
2020-12-28 09:41:00,41.835,41.855,41.805,41.84,70797
2020-12-28 09:40:00,41.8,41.84,41.76,41.84,71278
2020-12-28 09:39:00,41.7958,41.82,41.76,41.8,84002
2020-12-28 09:38:00,41.86,41.865,41.76,41.795,72997
2020-12-28 09:37:00,41.754,41.8799,41.75,41.86,83490
2020-12-28 09:36:00,41.71,41.8,41.68,41.755,130987
2020-12-28 09:35:00,41.84,41.8599,41.71,41.72,99067
2020-12-28 09:34:00,41.765,41.89,41.73,41.84,105701
2020-12-28 09:33:00,41.74,41.84,41.7043,41.7499,124513
2020-12-28 09:32:00,41.74,41.838,41.73,41.745,114815
2020-12-28 09:31:00,41.69,41.76,41.65,41.75,948280
2020-12-28 09:30:00,41.76,41.76,41.65,41.65,13014
2020-12-28 09:29:00,41.77,41.77,41.73,41.76,4216
2020-12-28 09:28:00,41.79,41.79,41.78,41.78,2257
2020-12-28 09:27:00,41.81,41.81,41.79,41.8,6130
2020-12-28 09:26:00,41.81,41.81,41.81,41.81,234
2020-12-28 09:25:00,41.83,41.83,41.81,41.81,379
2020-12-28 09:24:00,41.83,41.83,41.83,41.83,1861
2020-12-28 09:23:00,41.82,41.84,41.81,41.84,3760
2020-12-28 09:22:00,41.8,41.84,41.8,41.82,4141
2020-12-28 09:21:00,41.8,41.8,41.79,41.8,1163
2020-12-28 09:20:00,41.79,41.8,41.79,41.79,5427
2020-12-28 09:19:00,41.8,41.8,41.77,41.79,2899
2020-12-28 09:18:00,41.76,41.78,41.76,41.78,876
2020-12-28 09:17:00,41.8,41.8,41.78,41.78,1204
2020-12-28 09:16:00,41.8,41.8,41.75,41.8,925
2020-12-28 09:15:00,41.79,41.79,41.75,41.75,4947
2020-12-28 09:14:00,41.77,41.78,41.77,41.78,826
2020-12-28 09:13:00,41.8,41.8,41.8,41.8,548
2020-12-28 09:11:00,41.75,41.81,41.75,41.81,805
2020-12-28 09:10:00,41.8,41.8,41.7,41.7,8559
2020-12-28 09:09:00,41.84,41.84,41.78,41.78,5790
2020-12-28 09:08:00,41.86,41.86,41.86,41.86,774
2020-12-28 09:06:00,41.87,41.87,41.87,41.87,279
2020-12-28 09:05:00,41.92,41.95,41.92,41.95,1373
2020-12-28 09:03:00,41.92,41.96,41.91,41.91,1739
2020-12-28 09:02:00,41.91,41.91,41.91,41.91,171
2020-12-28 09:01:00,41.93,41.93,41.89,41.92,2888
2020-12-28 09:00:00,41.95,41.95,41.95,41.95,336
2020-12-28 08:59:00,41.95,41.95,41.95,41.95,1897
2020-12-28 08:58:00,41.96,41.96,41.96,41.96,950
2020-12-28 08:57:00,41.95,41.95,41.95,41.95,184
2020-12-28 08:56:00,41.98,41.98,41.97,41.97,1231
2020-12-28 08:55:00,41.96,41.96,41.96,41.96,878
2020-12-28 08:52:00,42.0,42.0,42.0,42.0,2082
2020-12-28 08:51:00,41.94,41.94,41.94,41.94,214
2020-12-28 08:50:00,41.99,41.99,41.98,41.98,738
2020-12-28 08:49:00,41.97,41.97,41.97,41.97,270
2020-12-28 08:48:00,41.92,41.92,41.92,41.92,874
2020-12-28 08:47:00,41.95,41.95,41.92,41.92,1007
2020-12-28 08:45:00,41.98,41.98,41.93,41.96,2751
2020-12-28 08:44:00,42.02,42.02,42.0,42.0,6457
2020-12-28 08:42:00,42.02,42.02,42.02,42.02,431
2020-12-28 08:41:00,42.04,42.04,42.04,42.04,175
2020-12-28 08:38:00,42.0,42.0,42.0,42.0,455
2020-12-28 08:35:00,42.01,42.03,42.0,42.01,1477
2020-12-28 08:33:00,42.01,42.01,42.0,42.0,1020
2020-12-28 08:32:00,42.0,42.0,42.0,42.0,558
2020-12-28 08:24:00,42.07,42.07,42.07,42.07,1397
2020-12-28 08:22:00,42.07,42.07,42.07,42.07,558
2020-12-28 08:21:00,42.07,42.07,42.07,42.07,406
2020-12-28 08:20:00,42.08,42.09,42.07,42.07,630
2020-12-28 08:19:00,42.1,42.1,42.09,42.09,3619
2020-12-28 08:17:00,42.11,42.11,42.1,42.1,1936
2020-12-28 08:16:00,42.1,42.11,42.1,42.1,2607
2020-12-28 08:13:00,42.1,42.1,42.1,42.1,3749
2020-12-28 08:12:00,42.11,42.11,42.1,42.1,2566
2020-12-28 08:11:00,42.1,42.1,42.1,42.1,608
2020-12-28 08:10:00,42.11,42.11,42.1,42.1,12635
2020-12-28 08:09:00,42.1,42.1,42.08,42.1,2782
2020-12-28 08:08:00,42.1,42.11,42.1,42.11,813
2020-12-28 08:06:00,42.14,42.14,42.14,42.14,308
2020-12-28 08:05:00,42.01,42.1,42.01,42.1,5510
2020-12-28 08:02:00,42.04,42.04,42.0,42.01,815
2020-12-28 08:01:00,41.99,42.12,41.9862,42.05,6966
2020-12-28 07:58:00,42.05,42.05,42.05,42.05,302
2020-12-28 07:57:00,42.06,42.06,42.04,42.05,849
2020-12-28 07:56:00,42.1,42.1,42.06,42.07,1013
2020-12-28 07:54:00,42.11,42.11,42.1,42.1,655
2020-12-28 07:51:00,42.12,42.15,42.12,42.15,8629
2020-12-28 07:47:00,42.1,42.1,42.1,42.1,1059
2020-12-28 07:46:00,42.1,42.1,42.1,42.1,260
2020-12-28 07:43:00,42.06,42.06,42.06,42.06,420
2020-12-28 07:42:00,42.09,42.09,42.09,42.09,154
2020-12-28 07:38:00,42.04,42.05,42.04,42.05,624
2020-12-28 07:36:00,42.04,42.04,42.04,42.04,228
2020-12-28 07:34:00,42.05,42.05,42.05,42.05,149
2020-12-28 07:33:00,42.0,42.0,42.0,42.0,5218
2020-12-28 07:32:00,41.96,42.0,41.96,42.0,3186
2020-12-28 07:31:00,41.99,41.99,41.97,41.97,1198
2020-12-28 07:30:00,41.94,41.94,41.93,41.93,348
2020-12-28 07:28:00,41.94,41.94,41.94,41.94,502
2020-12-28 07:26:00,41.96,42.0,41.96,42.0,1105
2020-12-28 07:24:00,41.93,41.93,41.91,41.91,458
2020-12-28 07:22:00,41.95,41.95,41.95,41.95,190
2020-12-28 07:21:00,41.99,42.0,41.99,42.0,268
2020-12-28 07:17:00,42.0,42.0,42.0,42.0,667
2020-12-28 07:15:00,42.0,42.0,42.0,42.0,213
2020-12-28 07:12:00,42.01,42.02,42.01,42.01,1379
2020-12-28 07:07:00,42.01,42.01,42.0,42.0,1466
2020-12-28 07:04:00,42.01,42.01,42.0,42.0,482
2020-12-28 07:03:00,42.05,42.05,42.05,42.05,1402
2020-12-28 07:02:00,42.15,42.15,42.13,42.15,671
2020-12-28 07:01:00,42.38,42.38,42.05,42.05,5975
2020-12-28 06:53:00,42.38,42.38,42.36,42.36,3063
2020-12-28 06:38:00,42.32,42.36,42.32,42.36,2219
2020-12-28 05:48:00,42.32,42.32,42.32,42.32,100
2020-12-28 05:35:00,42.29,42.4,42.29,42.4,4300
2020-12-28 05:26:00,42.28,42.3,42.28,42.3,500
2020-12-28 05:24:00,42.33,42.33,42.32,42.32,600
2020-12-28 05:16:00,42.42,42.42,42.42,42.42,2689
2020-12-28 05:02:00,42.24,42.24,42.24,42.24,294
2020-12-28 04:51:00,42.18,42.21,42.14,42.21,1053
2020-12-28 04:17:00,42.19,42.19,42.19,42.19,106
2020-12-28 04:16:00,42.2,42.2,42.2,42.2,200
2020-12-28 04:08:00,42.19,42.2,42.19,42.19,502
2020-12-24 17:00:00,41.55,41.55,41.55,41.55,247
2020-12-24 16:50:00,41.59,41.59,41.59,41.59,300
2020-12-24 16:49:00,41.6,41.6,41.6,41.6,403
2020-12-24 16:37:00,41.56,41.56,41.56,41.56,861
2020-12-24 16:09:00,41.57,41.57,41.57,41.57,2000
2020-12-24 15:31:00,41.6,41.6,41.6,41.6,0
2020-12-24 13:11:00,41.6,41.6,41.6,41.6,0
2020-12-24 13:03:00,41.6,41.6,41.6,41.6,552308
2020-12-24 13:00:00,41.59,41.63,41.545,41.617,263235
2020-12-24 12:59:00,41.5801,41.61,41.58,41.595,89617
2020-12-24 12:58:00,41.565,41.59,41.56,41.58,54356
2020-12-24 12:57:00,41.54,41.58,41.52,41.565,89026
2020-12-24 12:56:00,41.62,41.63,41.55,41.55,81812
2020-12-24 12:55:00,41.6001,41.64,41.595,41.62,43498
2020-12-24 12:54:00,41.62,41.62,41.6,41.6001,37935
2020-12-24 12:53:00,41.57,41.62,41.57,41.611,42243
2020-12-24 12:52:00,41.595,41.6,41.53,41.58,51368
2020-12-24 12:51:00,41.55,41.6,41.55,41.595,50734
2020-12-24 12:50:00,41.5429,41.56,41.54,41.55,21697
2020-12-24 12:49:00,41.54,41.57,41.54,41.55,16022
2020-12-24 12:48:00,41.565,41.5757,41.535,41.54,23825
2020-12-24 12:47:00,41.533,41.57,41.53,41.5616,19761
2020-12-24 12:46:00,41.49,41.539,41.4835,41.535,26588
2020-12-24 12:45:00,41.53,41.53,41.48,41.4916,56208
2020-12-24 12:44:00,41.5631,41.5699,41.53,41.53,30265
2020-12-24 12:43:00,41.59,41.5901,41.56,41.5616,21250
2020-12-24 12:42:00,41.5972,41.61,41.57100000000001,41.59,23481
2020-12-24 12:41:00,41.6009,41.61,41.58,41.5916,36264
2020-12-24 12:40:00,41.615,41.62,41.6,41.605,13271
2020-12-24 12:39:00,41.615,41.62,41.595,41.615,32901
2020-12-24 12:38:00,41.63,41.64,41.61,41.61,23701
2020-12-24 12:37:00,41.615,41.62,41.61,41.62,48488
2020-12-24 12:36:00,41.585,41.617,41.58,41.61,27495
2020-12-24 12:35:00,41.6084,41.6101,41.59,41.59,14972
2020-12-24 12:34:00,41.61,41.62,41.6049,41.61,18777
2020-12-24 12:33:00,41.63,41.64,41.61,41.61,29007
2020-12-24 12:32:00,41.6,41.635,41.6,41.63,18583
2020-12-24 12:31:00,41.58,41.605,41.58,41.6,32274
2020-12-24 12:30:00,41.56,41.5812,41.555,41.5812,19202
2020-12-24 12:29:00,41.53,41.555,41.53,41.55,13765
2020-12-24 12:28:00,41.55,41.55,41.53,41.53,29172
2020-12-24 12:27:00,41.58,41.581,41.55,41.555,17927
2020-12-24 12:26:00,41.56,41.59,41.55,41.585,28374
2020-12-24 12:25:00,41.5577,41.56,41.54,41.55,14258
2020-12-24 12:24:00,41.5677,41.585,41.55,41.5569,18153
2020-12-24 12:23:00,41.57,41.59,41.5603,41.5603,23132
2020-12-24 12:22:00,41.575,41.59,41.56,41.57,35564
2020-12-24 12:21:00,41.545,41.5777,41.545,41.5777,16723
2020-12-24 12:20:00,41.56,41.58,41.5448,41.5448,22354
2020-12-24 12:19:00,41.54,41.56,41.53,41.557,23084
2020-12-24 12:18:00,41.54,41.555,41.53,41.53,15304
2020-12-24 12:17:00,41.54,41.55,41.53,41.535,19460
2020-12-24 12:16:00,41.555,41.555,41.53100000000001,41.545,11911
2020-12-24 12:15:00,41.585,41.5881,41.545,41.55,17588
2020-12-24 12:14:00,41.58,41.6,41.58,41.585,11100
2020-12-24 12:13:00,41.5758,41.59,41.57,41.58,9698
2020-12-24 12:12:00,41.57,41.59,41.56,41.58,11554
2020-12-24 12:11:00,41.556,41.58,41.54,41.575,22925
2020-12-24 12:10:00,41.575,41.58,41.545,41.5559,42220
2020-12-24 12:09:00,41.565,41.585,41.555,41.58,14252
2020-12-24 12:08:00,41.54,41.5746,41.54,41.57,33415
2020-12-24 12:07:00,41.475,41.535,41.47,41.5331,30596
2020-12-24 12:06:00,41.4501,41.49,41.4501,41.4777,52341
2020-12-24 12:05:00,41.4795,41.48,41.4501,41.455,49493
2020-12-24 12:04:00,41.505,41.5099,41.47,41.475,53692
2020-12-24 12:03:00,41.5181,41.5275,41.5,41.505,29005
2020-12-24 12:02:00,41.5616,41.57,41.52,41.52,45225
2020-12-24 12:01:00,41.5816,41.5816,41.56,41.57,32558
2020-12-24 12:00:00,41.58,41.5884,41.56,41.5877,42020
2020-12-24 11:59:00,41.595,41.595,41.57,41.585,16913
2020-12-24 11:58:00,41.6114,41.61600000000001,41.585,41.5977,25275
2020-12-24 11:57:00,41.615,41.62,41.605,41.6177,10319
2020-12-24 11:56:00,41.63,41.635,41.605,41.6128,26668
2020-12-24 11:55:00,41.63,41.65,41.625,41.64,16363
2020-12-24 11:54:00,41.61,41.64,41.61,41.625,41391
2020-12-24 11:53:00,41.59,41.61,41.59,41.605,26486
2020-12-24 11:52:00,41.58,41.6,41.565,41.5957,20644
2020-12-24 11:51:00,41.605,41.605,41.57100000000001,41.5719,23080
2020-12-24 11:50:00,41.611,41.62,41.601000000000006,41.601000000000006,4942
2020-12-24 11:49:00,41.63,41.635,41.615,41.615,8259
2020-12-24 11:48:00,41.62,41.63,41.61,41.625,8582
2020-12-24 11:47:00,41.5966,41.635,41.59,41.6253,11614
2020-12-24 11:46:00,41.59,41.615,41.59,41.6,16879
2020-12-24 11:45:00,41.59,41.6,41.585,41.6,21890
2020-12-24 11:44:00,41.6,41.6,41.5601,41.58,15723
2020-12-24 11:43:00,41.6384,41.64,41.59,41.6,17311
2020-12-24 11:42:00,41.61,41.637,41.61,41.637,12271
2020-12-24 11:41:00,41.6,41.62,41.59,41.6185,22485
2020-12-24 11:40:00,41.61,41.615,41.59,41.595,15440
2020-12-24 11:39:00,41.62,41.64,41.61,41.615,13576
2020-12-24 11:38:00,41.6201,41.636,41.6106,41.615,18320
2020-12-24 11:37:00,41.6419,41.66,41.62,41.625,30937
2020-12-24 11:36:00,41.63,41.65,41.62,41.645,23807
2020-12-24 11:35:00,41.6201,41.635,41.61,41.625,31736
2020-12-24 11:34:00,41.5716,41.6375,41.57,41.625,33912
2020-12-24 11:33:00,41.5961,41.61,41.5723,41.58,32551
2020-12-24 11:32:00,41.59,41.605,41.58,41.5961,16188
2020-12-24 11:31:00,41.61,41.615,41.59,41.5923,32895
2020-12-24 11:30:00,41.595,41.62,41.585,41.61,61159
2020-12-24 11:29:00,41.6537,41.66,41.59,41.6,84874
2020-12-24 11:28:00,41.645,41.67,41.64,41.65,31470
2020-12-24 11:27:00,41.66,41.665,41.635,41.6481,12025
2020-12-24 11:26:00,41.65,41.66,41.631,41.6521,13148
2020-12-24 11:25:00,41.6601,41.665,41.62,41.64,37155
2020-12-24 11:24:00,41.665,41.67,41.645,41.67,23475
2020-12-24 11:23:00,41.61,41.6877,41.61,41.6626,49795
2020-12-24 11:22:00,41.63,41.635,41.61,41.6115,31623
2020-12-24 11:21:00,41.58,41.64,41.58,41.635,19551
2020-12-24 11:20:00,41.62,41.625,41.55,41.58,112413
2020-12-24 11:19:00,41.635,41.65,41.61,41.61,11128
2020-12-24 11:18:00,41.5916,41.63,41.5848,41.625,32610
2020-12-24 11:17:00,41.63,41.635,41.59,41.59,20074
2020-12-24 11:16:00,41.66,41.6643,41.62,41.63,25428
2020-12-24 11:15:00,41.62,41.67,41.615,41.6586,19530
2020-12-24 11:14:00,41.65,41.6601,41.63,41.63,18072
2020-12-24 11:13:00,41.63,41.66,41.62,41.655,13845
2020-12-24 11:12:00,41.6616,41.6616,41.63,41.63,24201
2020-12-24 11:11:00,41.68,41.69,41.665,41.665,17028
2020-12-24 11:10:00,41.6501,41.69,41.631,41.685,18395
2020-12-24 11:09:00,41.655,41.66,41.62,41.65,32752
2020-12-24 11:08:00,41.6317,41.67,41.6309,41.65,28368
2020-12-24 11:07:00,41.59,41.64,41.59,41.635,25831
2020-12-24 11:06:00,41.57,41.6,41.565,41.6,23471
2020-12-24 11:05:00,41.5909,41.5984,41.565,41.565,29128
2020-12-24 11:04:00,41.565,41.6077,41.5648,41.595,28162
2020-12-24 11:03:00,41.58,41.58,41.56,41.5647,18589
2020-12-24 11:02:00,41.62,41.62,41.5795,41.5795,25462
2020-12-24 11:01:00,41.6508,41.655,41.615,41.625,34041
2020-12-24 11:00:00,41.6299,41.67,41.625,41.6584,56271
2020-12-24 10:59:00,41.5999,41.63,41.56,41.625,36182
2020-12-24 10:58:00,41.575,41.61,41.56,41.595,29478
2020-12-24 10:57:00,41.56,41.58,41.54,41.575,15731
2020-12-24 10:56:00,41.55,41.56,41.525,41.55,17751
2020-12-24 10:55:00,41.535,41.57,41.53,41.56,28788
2020-12-24 10:54:00,41.54,41.56,41.53,41.54,45377
2020-12-24 10:53:00,41.54,41.5601,41.5323,41.54,14658
2020-12-24 10:52:00,41.56,41.57,41.53,41.545,17296
2020-12-24 10:51:00,41.555,41.59,41.55,41.55,42787
2020-12-24 10:50:00,41.5237,41.55,41.5166,41.55,31402
2020-12-24 10:49:00,41.48,41.53,41.47,41.52,26993
2020-12-24 10:48:00,41.46,41.48,41.4546,41.48,28605
2020-12-24 10:47:00,41.44,41.48,41.435,41.47,28435
2020-12-24 10:46:00,41.425,41.45,41.42,41.435,21620
2020-12-24 10:45:00,41.425,41.44,41.42,41.425,13306
2020-12-24 10:44:00,41.455,41.465,41.42,41.425,33429
2020-12-24 10:43:00,41.46,41.48,41.45,41.455,18802
2020-12-24 10:42:00,41.4423,41.48,41.4423,41.4625,21459
2020-12-24 10:41:00,41.4521,41.4521,41.43,41.44,17885
2020-12-24 10:40:00,41.44,41.46,41.425,41.455,22368
2020-12-24 10:39:00,41.415,41.445,41.41,41.44,17055
2020-12-24 10:38:00,41.425,41.44,41.415,41.42,21141
2020-12-24 10:37:00,41.395,41.43,41.38,41.4281,17851
2020-12-24 10:36:00,41.43,41.44,41.3901,41.3957,28366
2020-12-24 10:35:00,41.41,41.43,41.405,41.43,22952
2020-12-24 10:34:00,41.42,41.43,41.39,41.41,34232
2020-12-24 10:33:00,41.458,41.47,41.4,41.42,47776
2020-12-24 10:32:00,41.49,41.49,41.45,41.4584,16570
2020-12-24 10:31:00,41.51,41.515,41.47,41.495,17419
2020-12-24 10:30:00,41.51,41.5284,41.5,41.5002,21596
2020-12-24 10:29:00,41.52,41.52,41.49,41.5,35372
2020-12-24 10:28:00,41.55,41.555,41.52,41.52,39546
2020-12-24 10:27:00,41.53,41.57,41.51,41.5577,15264
2020-12-24 10:26:00,41.5313,41.5432,41.52,41.53,26040
2020-12-24 10:25:00,41.5207,41.545,41.515,41.53,27553
2020-12-24 10:24:00,41.55,41.55,41.5239,41.525,17115
2020-12-24 10:23:00,41.58,41.5839,41.55,41.555,19701
2020-12-24 10:22:00,41.5715,41.5887,41.555,41.58,24234
2020-12-24 10:21:00,41.605,41.65,41.57,41.574,34854
2020-12-24 10:20:00,41.62,41.635,41.6,41.605,13838
2020-12-24 10:19:00,41.621,41.629,41.6,41.611,18550
2020-12-24 10:18:00,41.605,41.63,41.5945,41.62,57445
2020-12-24 10:17:00,41.57,41.62,41.54,41.601000000000006,37063
2020-12-24 10:16:00,41.585,41.59,41.52,41.5741,25271
2020-12-24 10:15:00,41.5931,41.6,41.56,41.595,26837
2020-12-24 10:14:00,41.5801,41.6,41.5419,41.6,25480
2020-12-24 10:13:00,41.5,41.59,41.4923,41.58,35141
2020-12-24 10:12:00,41.4651,41.5,41.44,41.4984,22689
2020-12-24 10:11:00,41.44,41.465,41.42,41.46100000000001,33808
2020-12-24 10:10:00,41.47,41.48,41.42,41.4487,38918
2020-12-24 10:09:00,41.47,41.5,41.465,41.471,18545
2020-12-24 10:08:00,41.54,41.54,41.47,41.48,47015
2020-12-24 10:07:00,41.51,41.565,41.495,41.54,25507
2020-12-24 10:06:00,41.5401,41.55,41.5,41.52,28377
2020-12-24 10:05:00,41.51,41.55,41.495,41.545,38686
2020-12-24 10:04:00,41.42,41.519,41.42,41.505,23179
2020-12-24 10:03:00,41.44,41.46,41.41,41.4251,40182
2020-12-24 10:02:00,41.5133,41.5133,41.44,41.4538,37959
2020-12-24 10:01:00,41.63,41.635,41.5,41.52,62016
2020-12-24 10:00:00,41.65,41.66,41.6,41.63,94416
2020-12-24 09:59:00,41.655,41.665,41.61,41.651,25192
2020-12-24 09:58:00,41.67,41.6999,41.65,41.652,34811
2020-12-24 09:57:00,41.67,41.69,41.63,41.6616,55531
2020-12-24 09:56:00,41.65,41.68,41.63,41.68,47031
2020-12-24 09:55:00,41.615,41.66,41.61,41.65,34591
2020-12-24 09:54:00,41.56,41.62,41.55,41.6187,44973
2020-12-24 09:53:00,41.545,41.585,41.54,41.56,65891
2020-12-24 09:52:00,41.475,41.565,41.47,41.55,57107
2020-12-24 09:51:00,41.51,41.5295,41.475,41.475,52333
2020-12-24 09:50:00,41.47,41.535,41.44,41.505,37588
2020-12-24 09:49:00,41.54,41.54,41.4789,41.4789,82694
2020-12-24 09:48:00,41.6,41.6,41.53,41.545,31652
2020-12-24 09:47:00,41.63,41.63,41.585,41.595,39768
2020-12-24 09:46:00,41.66,41.66,41.59,41.62,64042
2020-12-24 09:45:00,41.577,41.695,41.575,41.6601,63596
2020-12-24 09:44:00,41.58,41.6,41.55,41.58,52016
2020-12-24 09:43:00,41.56,41.62,41.545,41.59,55950
2020-12-24 09:42:00,41.54,41.64,41.53,41.56,81783
2020-12-24 09:41:00,41.6239,41.6239,41.54,41.544,85889
2020-12-24 09:40:00,41.6499,41.6499,41.605,41.62,36049
2020-12-24 09:39:00,41.61,41.69,41.61,41.64,51424
2020-12-24 09:38:00,41.685,41.685,41.6099,41.625,44226
2020-12-24 09:37:00,41.64,41.72,41.64,41.687,34265
2020-12-24 09:36:00,41.72,41.72,41.63,41.64,64921
2020-12-24 09:35:00,41.795,41.81,41.73,41.73,55138
2020-12-24 09:34:00,41.75,41.85,41.71,41.8,107148
2020-12-24 09:33:00,41.73,41.77,41.68,41.7581,47246
2020-12-24 09:32:00,41.66,41.77,41.6,41.7445,57601
2020-12-24 09:31:00,41.65,41.71,41.56,41.66,601450
2020-12-24 09:30:00,41.79,41.8,41.61,41.68,15476
2020-12-24 09:29:00,41.83,41.87,41.79,41.79,2614
2020-12-24 09:28:00,41.81,41.84,41.81,41.84,2923
2020-12-24 09:27:00,41.75,41.8,41.75,41.8,2347
2020-12-24 09:26:00,41.78,41.78,41.72,41.72,1417
2020-12-24 09:25:00,41.73,41.76,41.73,41.76,467
2020-12-24 09:24:00,41.77,41.77,41.7,41.7,3265
2020-12-24 09:23:00,41.77,41.78,41.77,41.78,729
2020-12-24 09:22:00,41.79,41.79,41.79,41.79,721
2020-12-24 09:21:00,41.8,41.8,41.8,41.8,831
2020-12-24 09:20:00,41.8,41.8,41.8,41.8,1200
2020-12-24 09:19:00,41.8,41.8,41.8,41.8,483
2020-12-24 09:18:00,41.82,41.82,41.82,41.82,177
2020-12-24 09:17:00,41.81,41.81,41.81,41.81,276
2020-12-24 09:16:00,41.82,41.82,41.82,41.82,137
2020-12-24 09:13:00,41.83,41.83,41.83,41.83,308
2020-12-24 09:09:00,41.82,41.83,41.82,41.83,279
2020-12-24 09:08:00,41.83,41.83,41.83,41.83,200
2020-12-24 09:07:00,41.8,41.8,41.8,41.8,472
2020-12-24 09:06:00,41.8098,41.81,41.8098,41.81,221
2020-12-24 09:02:00,41.82,41.82,41.82,41.82,261
2020-12-24 09:01:00,41.8302,41.8302,41.83,41.83,997
2020-12-24 08:53:00,41.79,41.8099,41.79,41.8099,834
2020-12-24 08:52:00,41.81,41.81,41.81,41.81,187
2020-12-24 08:47:00,41.84,41.84,41.84,41.84,225
2020-12-24 08:43:00,41.85,41.85,41.85,41.85,9446
2020-12-24 08:41:00,41.85,41.85,41.85,41.85,10200
2020-12-24 08:38:00,41.89,41.89,41.89,41.89,324
2020-12-24 08:37:00,41.88,41.88,41.88,41.88,316
2020-12-24 08:35:00,41.88,41.8899,41.88,41.8899,263
2020-12-24 08:34:00,41.8899,41.8899,41.8899,41.8899,136
2020-12-24 08:32:00,41.8501,41.89,41.8501,41.89,5100
2020-12-24 08:31:00,41.87,41.87,41.85,41.85,339
2020-12-24 08:29:00,41.8899,41.89,41.8899,41.89,1000
2020-12-24 08:27:00,41.85,41.85,41.85,41.85,102
2020-12-24 08:25:00,41.83,41.84,41.83,41.84,792
2020-12-24 08:17:00,41.82,41.82,41.82,41.82,109
2020-12-24 08:15:00,41.82,41.82,41.82,41.82,133
2020-12-24 08:13:00,41.85,41.85,41.85,41.85,208
2020-12-24 08:10:00,41.85,41.85,41.85,41.85,100
2020-12-24 08:05:00,41.82,41.82,41.82,41.82,215
2020-12-24 08:01:00,41.9,42.0,41.79,41.79,10286
2020-12-24 07:59:00,41.94,41.94,41.94,41.94,1868
2020-12-24 07:58:00,41.94,41.94,41.94,41.94,248
2020-12-24 07:56:00,41.93,41.93,41.93,41.93,125
2020-12-24 07:55:00,41.93,41.93,41.93,41.93,101
2020-12-24 07:51:00,41.9,41.9,41.9,41.9,300
2020-12-24 07:49:00,41.8,41.8,41.8,41.8,2921
2020-12-24 07:43:00,41.79,41.8,41.79,41.8,415
2020-12-24 07:35:00,41.87,41.87,41.86,41.86,400
2020-12-24 07:33:00,41.87,41.88,41.87,41.88,314
2020-12-24 07:31:00,41.81,41.81,41.8,41.8,359
2020-12-24 07:26:00,41.83,41.83,41.83,41.83,342
2020-12-24 07:16:00,41.83,41.83,41.83,41.83,134
2020-12-24 07:11:00,41.82,41.82,41.82,41.82,102
2020-12-24 07:06:00,41.81,41.81,41.81,41.81,224
2020-12-24 07:05:00,41.85,41.85,41.85,41.85,932
2020-12-24 07:03:00,41.95,41.95,41.95,41.95,1750
2020-12-24 07:02:00,41.94,41.94,41.94,41.94,400
2020-12-24 07:01:00,41.94,41.95,41.9,41.95,1200
2020-12-24 04:01:00,42.0,42.0,42.0,42.0,100
2020-12-23 19:59:00,41.88,41.88,41.88,41.88,148
2020-12-23 19:57:00,41.89,41.89,41.89,41.89,256
2020-12-23 19:52:00,41.8,41.8,41.8,41.8,300
2020-12-23 19:43:00,41.84,41.84,41.84,41.84,305
2020-12-23 19:38:00,41.8,41.8,41.8,41.8,3499
2020-12-23 19:36:00,41.78,41.78,41.78,41.78,106
2020-12-23 19:35:00,41.79,41.79,41.79,41.79,498
2020-12-23 19:27:00,41.8,41.8,41.79,41.79,976
2020-12-23 19:22:00,41.84,41.84,41.84,41.84,100
2020-12-23 19:18:00,41.84,41.84,41.84,41.84,100
2020-12-23 19:16:00,41.84,41.84,41.84,41.84,100
2020-12-23 19:13:00,41.8,41.8,41.8,41.8,420
2020-12-23 19:04:00,41.81,41.81,41.81,41.81,100
2020-12-23 19:03:00,41.81,41.81,41.81,41.81,152
2020-12-23 19:02:00,41.81,41.81,41.81,41.81,440
2020-12-23 18:55:00,41.81,41.81,41.79,41.79,1100
2020-12-23 18:52:00,41.81,41.81,41.81,41.81,272
2020-12-23 18:51:00,41.84,41.84,41.84,41.84,100
2020-12-23 18:50:00,41.81,41.81,41.81,41.81,100
2020-12-23 18:44:00,41.84,41.84,41.84,41.84,100
2020-12-23 18:43:00,41.81,41.81,41.81,41.81,106
2020-12-23 18:35:00,41.81,41.81,41.81,41.81,231
2020-12-23 18:34:00,41.84,41.84,41.84,41.84,350
2020-12-23 18:19:00,41.81,41.81,41.81,41.81,3005
2020-12-23 18:18:00,41.84,41.84,41.84,41.84,100
2020-12-23 18:16:00,41.82,41.84,41.82,41.84,300
2020-12-23 18:06:00,41.9,41.9,41.9,41.9,100
2020-12-23 18:04:00,41.9,41.9,41.9,41.9,1304
2020-12-23 18:03:00,41.81,41.9,41.81,41.9,1146
2020-12-23 18:01:00,41.94,41.94,41.94,41.94,1300
2020-12-23 17:59:00,41.9,41.9,41.9,41.9,200
2020-12-23 17:58:00,41.83,41.9,41.83,41.9,355
2020-12-23 17:56:00,41.8,41.8,41.8,41.8,400
2020-12-23 17:52:00,41.8,41.8,41.8,41.8,130
2020-12-23 17:48:00,41.8,41.8,41.8,41.8,174
2020-12-23 17:32:00,41.8,41.8,41.8,41.8,300
2020-12-23 17:29:00,41.7701,41.7701,41.7701,41.7701,151
2020-12-23 17:25:00,41.77,41.77,41.77,41.77,164
2020-12-23 17:24:00,41.77,41.77,41.77,41.77,380
2020-12-23 17:21:00,41.8,41.8,41.8,41.8,615
2020-12-23 17:18:00,41.77,41.77,41.77,41.77,82356
2020-12-23 17:17:00,41.77,41.77,41.77,41.77,286
2020-12-23 17:10:00,41.77,41.77,41.77,41.77,1508
2020-12-23 17:07:00,41.76,41.76,41.76,41.76,453
2020-12-23 17:06:00,41.77,41.77,41.77,41.77,122
2020-12-23 16:59:00,41.77,41.77,41.77,41.77,2304
2020-12-23 16:58:00,41.77,41.77,41.77,41.77,966
2020-12-23 16:57:00,41.76,41.77,41.76,41.77,1151
2020-12-23 16:55:00,41.75,41.75,41.75,41.75,195
2020-12-23 16:53:00,41.75,41.75,41.75,41.75,250
2020-12-23 16:39:00,41.75,41.75,41.75,41.75,500
2020-12-23 16:31:00,41.71,41.77,41.62,41.77,15769
2020-12-23 16:25:00,41.7698,41.7698,41.7698,41.7698,114
2020-12-23 16:22:00,41.77,41.77,41.77,41.77,13358
2020-12-23 16:20:00,41.77,41.77,41.77,41.77,111
2020-12-23 16:13:00,41.68,41.69,41.65,41.69,543
2020-12-23 16:08:00,41.7658,41.77,41.7658,41.7658,704555
2020-12-23 16:07:00,41.7599,41.7599,41.7599,41.7599,309
2020-12-23 16:06:00,41.75,41.75,41.75,41.75,214
2020-12-23 16:05:00,41.75,41.75,41.75,41.75,9150
2020-12-23 16:03:00,41.77,41.77,41.77,41.77,161352
2020-12-23 16:02:00,41.7699,41.7699,41.7699,41.7699,300
2020-12-23 16:00:00,41.84,41.85,41.75,41.77,260800
2020-12-23 15:59:00,41.795,41.84,41.785,41.84,110872
2020-12-23 15:58:00,41.775,41.81,41.77,41.8,98228
2020-12-23 15:57:00,41.79,41.815,41.76,41.775,162510
2020-12-23 15:56:00,41.82,41.82,41.77,41.8,121395
2020-12-23 15:55:00,41.7833,41.82,41.78,41.82,71313
2020-12-23 15:54:00,41.765,41.8,41.76,41.795,57546
2020-12-23 15:53:00,41.77,41.78,41.75,41.7684,45696
2020-12-23 15:52:00,41.77,41.775,41.725,41.765,97980
2020-12-23 15:51:00,41.87,41.875,41.76,41.77,159634
2020-12-23 15:50:00,41.905,41.905,41.86,41.8725,58527
2020-12-23 15:49:00,41.915,41.9281,41.89,41.9,62698
2020-12-23 15:48:00,41.905,41.92,41.89,41.92,61116
2020-12-23 15:47:00,41.9273,41.95,41.9,41.9,37537
2020-12-23 15:46:00,41.885,41.93,41.87,41.925,76278
2020-12-23 15:45:00,41.87,41.88,41.865,41.88,41310
2020-12-23 15:44:00,41.86,41.88,41.855,41.8641,17782
2020-12-23 15:43:00,41.825,41.86,41.825,41.855,32108
2020-12-23 15:42:00,41.845,41.87,41.83,41.83,75486
2020-12-23 15:41:00,41.865,41.87,41.82,41.84,74558
2020-12-23 15:40:00,41.85,41.875,41.85,41.8601,43034
2020-12-23 15:39:00,41.86,41.865,41.83,41.855,65414
2020-12-23 15:38:00,41.8919,41.8919,41.85,41.855,59544
2020-12-23 15:37:00,41.85,41.9,41.84,41.895,69758
2020-12-23 15:36:00,41.785,41.8508,41.785,41.8508,72132
2020-12-23 15:35:00,41.7516,41.795,41.75,41.7836,44560
2020-12-23 15:34:00,41.755,41.77,41.75,41.755,58337
2020-12-23 15:33:00,41.808,41.815,41.75,41.75,52997
2020-12-23 15:32:00,41.815,41.82,41.8,41.81,27647
2020-12-23 15:31:00,41.825,41.84,41.805,41.81,53117
2020-12-23 15:30:00,41.83,41.83,41.815,41.815,11905
2020-12-23 15:29:00,41.86,41.87,41.84,41.84,21454
2020-12-23 15:28:00,41.8163,41.86,41.8129,41.86,34646
2020-12-23 15:27:00,41.825,41.825,41.8,41.81100000000001,54732
2020-12-23 15:26:00,41.845,41.845,41.82,41.824,29469
2020-12-23 15:25:00,41.8732,41.8732,41.84,41.845,24708
2020-12-23 15:24:00,41.865,41.8854,41.85,41.875,37263
2020-12-23 15:23:00,41.84,41.87,41.83,41.865,47617
2020-12-23 15:22:00,41.875,41.875,41.84,41.8415,40441
2020-12-23 15:21:00,41.885,41.89,41.87,41.875,26112
2020-12-23 15:20:00,41.9,41.91,41.88,41.8816,25553
2020-12-23 15:19:00,41.895,41.91,41.8801,41.9,33642
2020-12-23 15:18:00,41.9005,41.91,41.8943,41.895,14520
2020-12-23 15:17:00,41.92,41.925,41.89,41.9059,35334
2020-12-23 15:16:00,41.945,41.945,41.92,41.92,29490
2020-12-23 15:15:00,41.95,41.95,41.93,41.94,24626
2020-12-23 15:14:00,41.945,41.96,41.945,41.955,19523
2020-12-23 15:13:00,41.945,41.955,41.94,41.95,12037
2020-12-23 15:12:00,41.935,41.95,41.925,41.9441,24282
2020-12-23 15:11:00,41.925,41.95,41.9223,41.93,40750
2020-12-23 15:10:00,41.92,41.9399,41.91,41.93,19002
2020-12-23 15:09:00,41.93,41.93,41.9121,41.9121,12884
2020-12-23 15:08:00,41.9377,41.94,41.91,41.925,15690
2020-12-23 15:07:00,41.93,41.95,41.9242,41.94,31940
2020-12-23 15:06:00,41.965,41.965,41.92,41.9299,31229
2020-12-23 15:05:00,41.93,41.97,41.925,41.9616,28845
2020-12-23 15:04:00,41.925,41.94,41.92,41.925,22930
2020-12-23 15:03:00,41.9349,41.945,41.92,41.925,22467
2020-12-23 15:02:00,41.91,41.9425,41.91,41.94,44928
2020-12-23 15:01:00,41.935,41.935,41.9,41.91,13955
2020-12-23 15:00:00,41.945,41.95,41.925,41.935,18632
2020-12-23 14:59:00,41.97,41.975,41.945,41.9484,25996
2020-12-23 14:58:00,41.93,41.9738,41.93,41.96,23414
2020-12-23 14:57:00,41.945,41.955,41.93,41.93,28581
2020-12-23 14:56:00,41.9701,41.975,41.945,41.95,27650
2020-12-23 14:55:00,41.995,42.0,41.97,41.9733,29783
2020-12-23 14:54:00,41.99,41.995,41.95,41.99,91793
2020-12-23 14:53:00,41.985,42.0,41.97,41.995,76514
2020-12-23 14:52:00,41.98,42.01,41.97,41.985,99943
2020-12-23 14:51:00,41.98,41.99,41.97,41.98,31872
2020-12-23 14:50:00,41.96,41.99,41.945,41.9841,28208
2020-12-23 14:49:00,41.9216,41.9599,41.92,41.95,37786
2020-12-23 14:48:00,41.94,41.94,41.911,41.93,31688
2020-12-23 14:47:00,41.96,41.97,41.94,41.94,24934
2020-12-23 14:46:00,41.96,41.97,41.945,41.9641,18306
2020-12-23 14:45:00,41.935,41.96,41.925,41.9599,23260
2020-12-23 14:44:00,41.94,41.955,41.93,41.94,28841
2020-12-23 14:43:00,41.91,41.945,41.91,41.94,26592
2020-12-23 14:42:00,41.89,41.905,41.89,41.9,29753
2020-12-23 14:41:00,41.87,41.9,41.87,41.8881,28590
2020-12-23 14:40:00,41.88,41.881,41.86,41.8701,63250
2020-12-23 14:39:00,41.88,41.89,41.865,41.8758,30884
2020-12-23 14:38:00,41.905,41.9054,41.88,41.885,50145
2020-12-23 14:37:00,41.92,41.93,41.9,41.905,46347
2020-12-23 14:36:00,41.93,41.935,41.91,41.925,25634
2020-12-23 14:35:00,41.94,41.95,41.9323,41.935,29738
2020-12-23 14:34:00,41.9699,41.9699,41.93,41.9431,13348
2020-12-23 14:33:00,41.96,41.98,41.9544,41.9642,20197
2020-12-23 14:32:00,41.96,41.97,41.94,41.9599,36595
2020-12-23 14:31:00,41.92,41.96,41.92,41.9516,19480
2020-12-23 14:30:00,41.93,41.94,41.92,41.925,17509
2020-12-23 14:29:00,41.9384,41.95,41.92,41.9357,39310
2020-12-23 14:28:00,41.94,41.94,41.92,41.93,13795
2020-12-23 14:27:00,41.945,41.96,41.9301,41.94,32014
2020-12-23 14:26:00,41.9335,41.97,41.9335,41.9484,25786
2020-12-23 14:25:00,41.925,41.95,41.925,41.9301,24982
2020-12-23 14:24:00,41.92,41.93,41.91,41.92,28265
2020-12-23 14:23:00,41.93,41.93,41.9,41.915,52424
2020-12-23 14:22:00,41.925,41.94,41.915,41.925,29309
2020-12-23 14:21:00,41.93,41.9595,41.92,41.925,37865
2020-12-23 14:20:00,41.955,41.955,41.9,41.93,32915
2020-12-23 14:19:00,41.98,41.98,41.94,41.9502,69565
2020-12-23 14:18:00,42.0,42.015,41.96,41.97,36278
2020-12-23 14:17:00,42.0,42.0,41.99,42.0,9245
2020-12-23 14:16:00,42.01,42.02,41.99,41.99,21900
2020-12-23 14:15:00,42.01,42.02,42.0,42.015,22168
2020-12-23 14:14:00,41.9721,42.02,41.97,42.015,26206
2020-12-23 14:13:00,41.985,41.99,41.9703,41.9703,15858
2020-12-23 14:12:00,42.0,42.005,41.979,41.98,39379
2020-12-23 14:11:00,42.02,42.025,41.995,42.0,43533
2020-12-23 14:10:00,42.01,42.02,42.01,42.015,40930
2020-12-23 14:09:00,42.02,42.03,42.01,42.01,14151
2020-12-23 14:08:00,42.02,42.025,42.01,42.01,19427
2020-12-23 14:07:00,42.02,42.04,42.0116,42.0181,9206
2020-12-23 14:06:00,42.03,42.045,42.01,42.01,16156
2020-12-23 14:05:00,42.01,42.03,42.01,42.0277,11665
2020-12-23 14:04:00,42.05,42.05,42.0,42.0136,18821
2020-12-23 14:03:00,42.06,42.075,42.04,42.05,21342
2020-12-23 14:02:00,42.03,42.055,42.015,42.055,20189
2020-12-23 14:01:00,42.0183,42.035,42.0104,42.03,15881
2020-12-23 14:00:00,42.01,42.02,42.0068,42.01,10999
2020-12-23 13:59:00,42.0098,42.01,41.98,42.005,30867
2020-12-23 13:58:00,42.0,42.01,41.99,42.005,10340
2020-12-23 13:57:00,42.02,42.03,42.0,42.0001,18973
2020-12-23 13:56:00,42.06,42.06,42.005,42.005,13577
2020-12-23 13:55:00,42.04,42.055,42.035,42.05,18924
2020-12-23 13:54:00,42.04,42.0499,42.03,42.035,11411
2020-12-23 13:53:00,42.03,42.04,42.02,42.03,14037
2020-12-23 13:52:00,42.04,42.04,42.03,42.035,6344
2020-12-23 13:51:00,42.02,42.05,42.02,42.03,14640
2020-12-23 13:50:00,41.985,42.02,41.975,42.0101,33300
2020-12-23 13:49:00,41.9663,41.99,41.965,41.985,9801
2020-12-23 13:48:00,41.97,41.985,41.97,41.97,10620
2020-12-23 13:47:00,41.95,41.98,41.9401,41.97,27855
2020-12-23 13:46:00,41.965,41.97,41.94,41.95,26809
2020-12-23 13:45:00,41.9911,41.9911,41.955,41.9663,23410
2020-12-23 13:44:00,42.0,42.025,41.995,42.0,35519
2020-12-23 13:43:00,41.98,42.0,41.98,42.0,15685
2020-12-23 13:42:00,41.95,41.9725,41.94,41.9725,24948
2020-12-23 13:41:00,41.955,41.97,41.95,41.958999999999996,10501
2020-12-23 13:40:00,41.94,41.96,41.93,41.9501,33418
2020-12-23 13:39:00,41.93,41.96,41.93,41.949,33132
2020-12-23 13:38:00,41.99,41.99,41.93,41.935,16553
2020-12-23 13:37:00,41.99,41.995,41.9802,41.99,22120
2020-12-23 13:36:00,41.9605,41.99,41.96,41.99,13922
2020-12-23 13:35:00,41.95,41.9702,41.94,41.97,25754
2020-12-23 13:34:00,41.955,41.96,41.94,41.945,17079
2020-12-23 13:33:00,41.9516,41.96,41.95,41.9503,17201
2020-12-23 13:32:00,41.97,41.98,41.95,41.955,16556
2020-12-23 13:31:00,41.98,41.98,41.96,41.97,16277
2020-12-23 13:30:00,41.96,41.985,41.9516,41.98,14496
2020-12-23 13:29:00,41.935,41.975,41.935,41.9666,17566
2020-12-23 13:28:00,41.93,41.96,41.93,41.94,11034
2020-12-23 13:27:00,41.941,41.941,41.92,41.93,27866
2020-12-23 13:26:00,41.95,41.957,41.9361,41.949,16226
2020-12-23 13:25:00,41.9516,41.97,41.94,41.96,36088
2020-12-23 13:24:00,41.96,41.97,41.95,41.95,11512
2020-12-23 13:23:00,41.9828,41.9977,41.965,41.965,10067
2020-12-23 13:22:00,41.977,42.0084,41.975,41.985,21791
2020-12-23 13:21:00,42.005,42.005,41.975,41.975,28109
2020-12-23 13:20:00,42.0516,42.055,41.9997,42.0,20242
2020-12-23 13:19:00,42.06,42.07,42.05,42.055,10981
2020-12-23 13:18:00,42.06100000000001,42.0784,42.05,42.07,14772
2020-12-23 13:17:00,42.08,42.1,42.06,42.06,45316
2020-12-23 13:16:00,42.055,42.09,42.0543,42.075,23287
2020-12-23 13:15:00,42.07,42.07,42.03,42.05,78601
2020-12-23 13:14:00,42.09,42.09,42.06,42.065,30491
2020-12-23 13:13:00,42.095,42.11,42.08,42.09,47145
2020-12-23 13:12:00,42.0855,42.1,42.08,42.095,16180
2020-12-23 13:11:00,42.085,42.11,42.08,42.0866,29951
2020-12-23 13:10:00,42.08,42.095,42.08,42.085,20906
2020-12-23 13:09:00,42.09,42.1,42.075,42.09,24760
2020-12-23 13:08:00,42.1034,42.105,42.07,42.09,40913
2020-12-23 13:07:00,42.09,42.11,42.09,42.1037,39500
2020-12-23 13:06:00,42.07,42.085,42.0642,42.0844,14100
2020-12-23 13:05:00,42.0516,42.07,42.05,42.065,27209
2020-12-23 13:04:00,42.07,42.07,42.0401,42.055,26712
2020-12-23 13:03:00,42.07100000000001,42.08,42.06,42.0712,30323
2020-12-23 13:02:00,42.1,42.105,42.07,42.08,27501
2020-12-23 13:01:00,42.105,42.13,42.09,42.105,60941
2020-12-23 13:00:00,42.13,42.14,42.1,42.1084,25594
2020-12-23 12:59:00,42.15,42.15,42.115,42.14,26119
2020-12-23 12:58:00,42.14,42.155,42.13,42.155,32443
2020-12-23 12:57:00,42.145,42.16,42.14,42.15,20881
2020-12-23 12:56:00,42.14,42.15,42.12,42.15,32329
2020-12-23 12:55:00,42.135,42.14,42.125,42.14,21581
2020-12-23 12:54:00,42.13,42.15,42.1215,42.135,34063
2020-12-23 12:53:00,42.14,42.15,42.12,42.13,37067
2020-12-23 12:52:00,42.135,42.16,42.135,42.15,20339
2020-12-23 12:51:00,42.12,42.14,42.115,42.135,32668
2020-12-23 12:50:00,42.1,42.12,42.08,42.12,51073
2020-12-23 12:49:00,42.095,42.1,42.08,42.1,26912
2020-12-23 12:48:00,42.12,42.12,42.0828,42.1,24926
2020-12-23 12:47:00,42.11,42.12,42.09,42.12,33357
2020-12-23 12:46:00,42.105,42.13,42.09,42.12,37839
2020-12-23 12:45:00,42.05,42.12,42.04,42.1,38829
2020-12-23 12:44:00,42.0416,42.055,42.0207,42.05,25463
2020-12-23 12:43:00,42.05,42.08,42.03,42.045,51318
2020-12-23 12:42:00,42.015,42.05,42.01,42.045,25942
2020-12-23 12:41:00,41.9862,42.02,41.98,42.02,44207
2020-12-23 12:40:00,41.99,42.0,41.98,41.9816,22584
2020-12-23 12:39:00,41.995,42.0,41.98,41.995,23563
2020-12-23 12:38:00,41.96,42.0,41.9568,42.0,34304
2020-12-23 12:37:00,41.945,41.96,41.94,41.9599,12618
2020-12-23 12:36:00,41.94,41.97,41.9316,41.945,39523
2020-12-23 12:35:00,41.9,41.945,41.8929,41.945,19112
2020-12-23 12:34:00,41.895,41.92,41.895,41.9,37931
2020-12-23 12:33:00,41.88,41.9,41.87,41.89100000000001,26274
2020-12-23 12:32:00,41.915,41.92,41.8716,41.88,41405
2020-12-23 12:31:00,41.91,41.92,41.9,41.92,20162
2020-12-23 12:30:00,41.915,41.9194,41.9,41.9084,28968
2020-12-23 12:29:00,41.935,41.945,41.91,41.9199,29484
2020-12-23 12:28:00,41.94,41.95,41.93,41.94,26545
2020-12-23 12:27:00,41.95,41.965,41.94,41.94,15678
2020-12-23 12:26:00,41.98,41.99,41.9544,41.96,15263
2020-12-23 12:25:00,41.98,41.995,41.975,41.98,22771
2020-12-23 12:24:00,41.995,42.007,41.975,41.985,23556
2020-12-23 12:23:00,41.99,42.005,41.98,41.99,33635
2020-12-23 12:22:00,42.015,42.02,41.99,41.99,37169
2020-12-23 12:21:00,42.04,42.05,42.01,42.01,47190
2020-12-23 12:20:00,42.1132,42.1132,42.035,42.035,32125
2020-12-23 12:19:00,42.07899999999999,42.12,42.0752,42.12,36556
2020-12-23 12:18:00,42.0516,42.09,42.0416,42.075,40999
2020-12-23 12:17:00,42.01,42.06,42.0,42.06,40755
2020-12-23 12:16:00,42.03,42.03,42.0,42.01,28249
2020-12-23 12:15:00,42.04,42.045,42.02,42.025,15784
2020-12-23 12:14:00,42.0734,42.075,42.045,42.045,30115
2020-12-23 12:13:00,42.09,42.09,42.07,42.075,19977
2020-12-23 12:12:00,42.07,42.09,42.07,42.09,14581
2020-12-23 12:11:00,42.05,42.09,42.04,42.085,35754
2020-12-23 12:10:00,42.0516,42.0609,42.04,42.045,31417
2020-12-23 12:09:00,42.06,42.06,42.05,42.05,19847
2020-12-23 12:08:00,42.085,42.0855,42.05,42.05,34212
2020-12-23 12:07:00,42.09,42.097,42.07,42.0888,37937
2020-12-23 12:06:00,42.145,42.16,42.08,42.09,56428
2020-12-23 12:05:00,42.18,42.18,42.14,42.1498,40959
2020-12-23 12:04:00,42.195,42.195,42.17,42.17,28708
2020-12-23 12:03:00,42.19,42.22,42.19,42.19,36446
2020-12-23 12:02:00,42.19,42.215,42.185,42.196999999999996,40688
2020-12-23 12:01:00,42.18,42.1877,42.16,42.18,26961
2020-12-23 12:00:00,42.185,42.19,42.17,42.18,21254
2020-12-23 11:59:00,42.195,42.2,42.18,42.185,28593
2020-12-23 11:58:00,42.21,42.21,42.18,42.195,28592
2020-12-23 11:57:00,42.19,42.205,42.1851,42.195,28433
2020-12-23 11:56:00,42.15,42.208999999999996,42.145,42.195,52771
2020-12-23 11:55:00,42.165,42.17,42.1299,42.14,31897
2020-12-23 11:54:00,42.17,42.185,42.16,42.1681,24234
2020-12-23 11:53:00,42.157,42.185,42.15,42.175,27837
2020-12-23 11:52:00,42.19,42.195,42.15,42.155,40402
2020-12-23 11:51:00,42.19,42.215,42.18,42.2,41332
2020-12-23 11:50:00,42.17,42.2,42.17,42.2,21742
2020-12-23 11:49:00,42.17,42.19,42.16,42.17,23639
2020-12-23 11:48:00,42.18,42.19,42.16,42.175,42198
2020-12-23 11:47:00,42.19,42.195,42.17,42.175,36901
2020-12-23 11:46:00,42.21,42.21,42.1816,42.195,29988
2020-12-23 11:45:00,42.2,42.22,42.185,42.2,28779
2020-12-23 11:44:00,42.18,42.205,42.17,42.195,29897
2020-12-23 11:43:00,42.2,42.2,42.17,42.175,36538
2020-12-23 11:42:00,42.21,42.22,42.1915,42.2,32475
2020-12-23 11:41:00,42.2,42.22,42.18,42.205,92904
2020-12-23 11:40:00,42.22,42.23,42.18,42.19,103245
2020-12-23 11:39:00,42.265,42.27,42.22,42.225,31313
2020-12-23 11:38:00,42.265,42.27,42.25,42.2601,20729
2020-12-23 11:37:00,42.28,42.29,42.265,42.265,28562
2020-12-23 11:36:00,42.28,42.31,42.26,42.28,41697
2020-12-23 11:35:00,42.305,42.305,42.27,42.275,34828
2020-12-23 11:34:00,42.3,42.315,42.29,42.3,33058
2020-12-23 11:33:00,42.2925,42.31,42.28100000000001,42.295,50672
2020-12-23 11:32:00,42.32,42.32,42.28,42.29,70343
2020-12-23 11:31:00,42.3,42.325,42.2742,42.315,34550
2020-12-23 11:30:00,42.26,42.33,42.26,42.2971,40336
2020-12-23 11:29:00,42.25,42.27,42.24,42.2516,33266
2020-12-23 11:28:00,42.245,42.275,42.23,42.2469,48605
2020-12-23 11:27:00,42.26600000000001,42.26600000000001,42.24,42.245,34904
2020-12-23 11:26:00,42.25,42.3,42.24,42.27,28950
2020-12-23 11:25:00,42.25,42.29,42.24,42.24,20677
2020-12-23 11:24:00,42.29,42.32,42.25,42.25,29582
2020-12-23 11:23:00,42.285,42.32,42.255,42.285,68883
2020-12-23 11:22:00,42.335,42.335,42.28,42.2851,39663
2020-12-23 11:21:00,42.355,42.39,42.32,42.34,61955
2020-12-23 11:20:00,42.2981,42.36,42.29,42.35,87161
2020-12-23 11:19:00,42.285,42.3,42.2623,42.29,61844
2020-12-23 11:18:00,42.255,42.29,42.25100000000001,42.2821,57084
2020-12-23 11:17:00,42.21,42.26,42.203,42.2521,25724
2020-12-23 11:16:00,42.2331,42.2331,42.175,42.2084,54029
2020-12-23 11:15:00,42.28,42.28,42.23,42.2304,44319
2020-12-23 11:14:00,42.24,42.2801,42.22,42.2623,29911
2020-12-23 11:13:00,42.28,42.28,42.24,42.24,38661
2020-12-23 11:12:00,42.2484,42.285,42.24,42.275,44117
2020-12-23 11:11:00,42.22,42.27,42.21,42.25,42736
2020-12-23 11:10:00,42.245,42.245,42.205,42.22,29493
2020-12-23 11:09:00,42.25,42.275,42.22,42.24,46663
2020-12-23 11:08:00,42.23,42.26,42.21,42.25,59024
2020-12-23 11:07:00,42.205,42.245,42.205,42.225,38856
2020-12-23 11:06:00,42.18,42.22,42.175,42.21,35251
2020-12-23 11:05:00,42.1605,42.185,42.155,42.18,27768
2020-12-23 11:04:00,42.145,42.19,42.145,42.175,17969
2020-12-23 11:03:00,42.16,42.16,42.11,42.14,44109
2020-12-23 11:02:00,42.17,42.17,42.13,42.165,40012
2020-12-23 11:01:00,42.205,42.21,42.17,42.17,43687
2020-12-23 11:00:00,42.205,42.24,42.19,42.21,39077
2020-12-23 10:59:00,42.155,42.21,42.155,42.205,71640
2020-12-23 10:58:00,42.145,42.17,42.14,42.155,35867
2020-12-23 10:57:00,42.19,42.1901,42.15,42.15,41528
2020-12-23 10:56:00,42.22,42.225,42.1801,42.195,22765
2020-12-23 10:55:00,42.22,42.23,42.2,42.2121,45098
2020-12-23 10:54:00,42.2102,42.23,42.21,42.2132,31215
2020-12-23 10:53:00,42.245,42.25,42.21,42.21,61431
2020-12-23 10:52:00,42.195,42.2485,42.18,42.24,39230
2020-12-23 10:51:00,42.215,42.215,42.19,42.19,27473
2020-12-23 10:50:00,42.1701,42.22,42.16,42.215,77345
2020-12-23 10:49:00,42.16,42.2,42.145,42.18,53183
2020-12-23 10:48:00,42.15,42.17,42.1308,42.16,20166
2020-12-23 10:47:00,42.17,42.17,42.13,42.15,22882
2020-12-23 10:46:00,42.13,42.17,42.125,42.17,37806
2020-12-23 10:45:00,42.09,42.135,42.0808,42.125,36517
2020-12-23 10:44:00,42.0758,42.1,42.065,42.085,29321
2020-12-23 10:43:00,42.0616,42.09,42.045,42.075,24472
2020-12-23 10:42:00,42.0,42.075,41.986999999999995,42.0682,39392
2020-12-23 10:41:00,42.02,42.04,41.994,42.0,53804
2020-12-23 10:40:00,42.038999999999994,42.04,42.005,42.0151,17129
2020-12-23 10:39:00,41.99,42.03,41.99,42.03,50691
2020-12-23 10:38:00,41.9701,41.997,41.96,41.99,32395
2020-12-23 10:37:00,41.9216,41.98,41.92,41.97,34288
2020-12-23 10:36:00,41.8874,41.9564,41.88,41.92,29400
2020-12-23 10:35:00,41.92,41.92,41.85,41.89,45783
2020-12-23 10:34:00,41.92,41.94,41.89,41.91,46424
2020-12-23 10:33:00,41.94,41.96,41.89,41.915,38024
2020-12-23 10:32:00,41.975,42.0,41.91,41.945,28780
2020-12-23 10:31:00,41.924,41.99,41.9034,41.97,42870
2020-12-23 10:30:00,41.92,41.937,41.89,41.925,63537
2020-12-23 10:29:00,41.95,41.96,41.92,41.92,22011
2020-12-23 10:28:00,41.9339,41.99,41.9339,41.9498,43721
2020-12-23 10:27:00,41.94,41.94,41.925,41.9344,36152
2020-12-23 10:26:00,41.96,42.0,41.94,41.95,37559
2020-12-23 10:25:00,41.9,41.96,41.895,41.96,29990
2020-12-23 10:24:00,41.875,41.9,41.87,41.9,46940
2020-12-23 10:23:00,41.91,41.91,41.87,41.8701,28529
2020-12-23 10:22:00,41.91,41.93,41.8965,41.91,91406
2020-12-23 10:21:00,41.875,41.92,41.875,41.92,27412
2020-12-23 10:20:00,41.87,41.91,41.86,41.875,68814
2020-12-23 10:19:00,41.89,41.9,41.85,41.865,52424
2020-12-23 10:18:00,41.93,41.9438,41.86,41.885,78856
2020-12-23 10:17:00,41.94,41.99,41.911,41.93,67003
2020-12-23 10:16:00,42.0859,42.1,41.92,41.945,78920
2020-12-23 10:15:00,42.12,42.13,42.08,42.085,50942
2020-12-23 10:14:00,42.11,42.15,42.1,42.115,39783
2020-12-23 10:13:00,42.17,42.18,42.11,42.11,37953
2020-12-23 10:12:00,42.12,42.175,42.09,42.175,69974
2020-12-23 10:11:00,42.14,42.16,42.115,42.1236,30702
2020-12-23 10:10:00,42.145,42.17,42.105,42.14,41770
2020-12-23 10:09:00,42.17,42.185,42.14,42.14,27686
2020-12-23 10:08:00,42.17,42.18,42.13,42.17,92520
2020-12-23 10:07:00,42.155,42.1834,42.125,42.165,42175
2020-12-23 10:06:00,42.075,42.195,42.075,42.155,60596
2020-12-23 10:05:00,42.07,42.13,42.07,42.075,34162
2020-12-23 10:04:00,42.08,42.1549,42.07,42.07,55818
2020-12-23 10:03:00,42.08,42.11,42.07,42.07,41812
2020-12-23 10:02:00,41.99,42.1,41.99,42.09,80237
2020-12-23 10:01:00,42.03,42.076,41.94,41.985,184131
2020-12-23 10:00:00,42.07,42.0731,42.0,42.02,102977
2020-12-23 09:59:00,42.13,42.15,42.07,42.07,86044
2020-12-23 09:58:00,42.14,42.18,42.11,42.125,84602
2020-12-23 09:57:00,42.23,42.24,42.13,42.135,66860
2020-12-23 09:56:00,42.21,42.24,42.1716,42.24,132388
2020-12-23 09:55:00,42.195,42.26,42.19,42.21,110037
2020-12-23 09:54:00,42.1366,42.22,42.13,42.19,78606
2020-12-23 09:53:00,42.09,42.144,42.0899,42.14,72108
2020-12-23 09:52:00,42.14,42.15,42.09,42.0991,89757
2020-12-23 09:51:00,42.07,42.16,42.04,42.1457,84381
2020-12-23 09:50:00,41.9491,42.08,41.93,42.07,66302
2020-12-23 09:49:00,41.95,42.01,41.93,41.935,87330
2020-12-23 09:48:00,41.93,41.95,41.88,41.945,64525
2020-12-23 09:47:00,42.01,42.0167,41.92,41.9293,77792
2020-12-23 09:46:00,41.94,42.01,41.94,42.005,130296
2020-12-23 09:45:00,41.9423,41.96,41.92,41.935,61834
2020-12-23 09:44:00,41.858999999999995,41.96,41.851000000000006,41.945,93202
2020-12-23 09:43:00,41.787,41.87,41.7823,41.86,95243
2020-12-23 09:42:00,41.765,41.8141,41.765,41.7832,49591
2020-12-23 09:41:00,41.75,41.8,41.72,41.765,121070
2020-12-23 09:40:00,41.72,41.78,41.715,41.76,65693
2020-12-23 09:39:00,41.69,41.74,41.68,41.715,54385
2020-12-23 09:38:00,41.62,41.72,41.62,41.69,54159
2020-12-23 09:37:00,41.73,41.735,41.61,41.62,62508
2020-12-23 09:36:00,41.754,41.76,41.65,41.725,93806
2020-12-23 09:35:00,41.71,41.805,41.6832,41.7528,97371
2020-12-23 09:34:00,41.695,41.75,41.68,41.71,75924
2020-12-23 09:33:00,41.67,41.74,41.665,41.695,125110
2020-12-23 09:32:00,41.6833,41.73,41.58,41.673,131367
2020-12-23 09:31:00,41.51,41.71,41.46,41.685,1074424
2020-12-23 09:30:00,41.57,41.57,41.4,41.41,7159
2020-12-23 09:29:00,41.6,41.6,41.56,41.56,2090
2020-12-23 09:28:00,41.6102,41.62,41.6,41.6,4285
2020-12-23 09:27:00,41.59,41.62,41.59,41.62,3508
2020-12-23 09:26:00,41.57,41.58,41.5602,41.58,505
2020-12-23 09:25:00,41.5602,41.5602,41.5602,41.5602,213
2020-12-23 09:24:00,41.56,41.56,41.56,41.56,347
2020-12-23 09:23:00,41.57,41.57,41.56,41.56,1155
2020-12-23 09:22:00,41.53,41.6,41.53,41.6,3667
2020-12-23 09:21:00,41.54,41.55,41.47,41.47,4042
2020-12-23 09:20:00,41.56,41.56,41.56,41.56,177
2020-12-23 09:19:00,41.56,41.56,41.54,41.54,4468
2020-12-23 09:18:00,41.55,41.58,41.55,41.58,2855
2020-12-23 09:17:00,41.53,41.54,41.53,41.54,2729
2020-12-23 09:16:00,41.5202,41.53,41.5202,41.53,1895
2020-12-23 09:15:00,41.5202,41.5202,41.5202,41.5202,301
2020-12-23 09:13:00,41.53,41.53,41.53,41.53,692
2020-12-23 09:12:00,41.52,41.53,41.52,41.53,5041
2020-12-23 09:10:00,41.5,41.5,41.5,41.5,188
2020-12-23 09:07:00,41.4902,41.4902,41.4902,41.4902,288
2020-12-23 09:06:00,41.49,41.49,41.49,41.49,210
2020-12-23 09:04:00,41.49,41.49,41.49,41.49,3434
2020-12-23 09:03:00,41.5,41.5,41.49,41.4998,3475
2020-12-23 09:02:00,41.49,41.5,41.49,41.49,5526
2020-12-23 09:00:00,41.49,41.49,41.49,41.49,200
2020-12-23 08:59:00,41.48,41.49,41.48,41.49,464
2020-12-23 08:55:00,41.48,41.5,41.48,41.5,440
2020-12-23 08:53:00,41.48,41.4802,41.48,41.48,1145
2020-12-23 08:51:00,41.4798,41.4798,41.4798,41.4798,100
2020-12-23 08:50:00,41.5,41.5,41.5,41.5,623
2020-12-23 08:46:00,41.47,41.47,41.47,41.47,367
2020-12-23 08:44:00,41.47,41.47,41.47,41.47,224
2020-12-23 08:43:00,41.47,41.47,41.47,41.47,100
2020-12-23 08:42:00,41.47,41.47,41.47,41.47,100
2020-12-23 08:40:00,41.45,41.45,41.45,41.45,1524
2020-12-23 08:37:00,41.5,41.5,41.48,41.48,596
2020-12-23 08:36:00,41.46,41.5,41.45,41.46,1170
2020-12-23 08:33:00,41.5,41.53,41.5,41.53,209
2020-12-23 08:32:00,41.5,41.5,41.5,41.5,396
2020-12-23 08:31:00,41.52,41.54,41.5,41.5,1846
2020-12-23 08:27:00,41.5,41.5,41.5,41.5,102
2020-12-23 08:24:00,41.53,41.53,41.53,41.53,850
2020-12-23 08:23:00,41.53,41.53,41.53,41.53,1730
2020-12-23 08:22:00,41.52,41.52,41.52,41.52,202
2020-12-23 08:21:00,41.53,41.53,41.53,41.53,231
2020-12-23 08:19:00,41.5,41.5,41.5,41.5,100
2020-12-23 08:17:00,41.5,41.5,41.5,41.5,546
2020-12-23 08:16:00,41.51,41.51,41.51,41.51,102
2020-12-23 08:14:00,41.5,41.54,41.5,41.54,965
2020-12-23 08:13:00,41.52,41.53,41.52,41.53,3606
2020-12-23 08:12:00,41.48,41.5,41.48,41.5,772
2020-12-23 08:09:00,41.4598,41.46,41.4598,41.46,1223
2020-12-23 08:07:00,41.46,41.46,41.44,41.44,549
2020-12-23 08:04:00,41.5,41.51,41.5,41.5,1514
2020-12-23 08:03:00,41.52,41.53,41.52,41.52,986
2020-12-23 08:02:00,41.52,41.5298,41.52,41.5298,726
2020-12-23 08:01:00,41.56,41.7,41.43,41.5,17753
2020-12-23 07:59:00,41.53,41.53,41.53,41.53,285
2020-12-23 07:58:00,41.54,41.55,41.54,41.55,435
2020-12-23 07:56:00,41.5,41.5,41.5,41.5,159
2020-12-23 07:55:00,41.52,41.52,41.52,41.52,460
2020-12-23 07:54:00,41.5,41.5,41.5,41.5,240
2020-12-23 07:53:00,41.5,41.5,41.5,41.5,164
2020-12-23 07:49:00,41.47,41.47,41.47,41.47,203
2020-12-23 07:46:00,41.45,41.45,41.45,41.45,200
2020-12-23 07:44:00,41.49,41.49,41.49,41.49,539
2020-12-23 07:43:00,41.49,41.49,41.49,41.49,260
2020-12-23 07:41:00,41.44,41.44,41.44,41.44,115
2020-12-23 07:38:00,41.45,41.45,41.45,41.45,120
2020-12-23 07:31:00,41.44,41.44,41.44,41.44,180
2020-12-23 07:24:00,41.44,41.44,41.43,41.43,501
2020-12-23 07:23:00,41.47,41.47,41.45,41.45,493
2020-12-23 07:18:00,41.52,41.52,41.52,41.52,400
2020-12-23 07:16:00,41.53,41.53,41.53,41.53,602
2020-12-23 07:14:00,41.58,41.58,41.58,41.58,523
2020-12-23 07:13:00,41.55,41.55,41.55,41.55,500
2020-12-23 07:08:00,41.53,41.53,41.53,41.53,302
2020-12-23 07:07:00,41.6,41.6,41.6,41.6,1220
2020-12-23 07:05:00,41.61,41.64,41.61,41.64,500
2020-12-23 07:04:00,41.57,41.57,41.57,41.57,1619
2020-12-23 07:03:00,41.65,41.66,41.65,41.66,406
2020-12-23 07:02:00,41.62,41.62,41.62,41.62,165
2020-12-23 07:01:00,41.59,41.64,41.57,41.57,2767
2020-12-23 06:48:00,41.63,41.63,41.63,41.63,320
2020-12-23 06:47:00,41.63,41.63,41.63,41.63,130
2020-12-23 06:45:00,41.68,41.68,41.68,41.68,250
2020-12-23 06:44:00,41.75,41.75,41.75,41.75,490
2020-12-23 06:25:00,41.86,41.86,41.86,41.86,175
2020-12-23 06:13:00,41.75,41.75,41.66,41.66,300
2020-12-23 05:57:00,41.74,41.75,41.74,41.75,440
2020-12-23 05:50:00,41.88,41.88,41.88,41.88,440
2020-12-23 05:46:00,41.69,41.78,41.66,41.66,1233
2020-12-23 05:15:00,41.72,41.72,41.69,41.69,573
2020-12-23 05:03:00,41.7,41.7,41.7,41.7,100
2020-12-23 05:00:00,41.71,41.71,41.7,41.7,594
2020-12-23 04:58:00,41.69,41.69,41.69,41.69,101
2020-12-23 04:54:00,41.51,41.51,41.51,41.51,130
2020-12-23 04:48:00,41.7,41.88,41.7,41.71,547
2020-12-23 04:41:00,41.64,41.64,41.64,41.64,100
2020-12-23 04:31:00,41.69,41.69,41.69,41.69,188
2020-12-23 04:28:00,41.59,41.59,41.59,41.59,200
2020-12-23 04:18:00,41.59,41.59,41.59,41.59,280
2020-12-23 04:13:00,41.52,41.52,41.52,41.52,100
2020-12-23 04:01:00,41.45,41.45,41.45,41.45,300
2020-12-22 19:58:00,41.08,41.08,41.08,41.08,300
2020-12-22 19:57:00,41.16,41.16,41.06,41.06,1326
2020-12-22 19:56:00,41.15,41.16,41.15,41.15,1683
2020-12-22 19:54:00,41.18,41.18,41.18,41.18,1036
2020-12-22 19:51:00,41.2,41.2,41.2,41.2,400
2020-12-22 19:50:00,41.2,41.2,41.2,41.2,100
2020-12-22 19:49:00,41.24,41.24,41.23,41.23,525
2020-12-22 19:46:00,41.22,41.22,41.22,41.22,100
2020-12-22 19:41:00,41.2,41.2,41.2,41.2,410
2020-12-22 19:38:00,41.2,41.2,41.2,41.2,300
2020-12-22 19:37:00,41.23,41.23,41.23,41.23,1014
2020-12-22 19:33:00,41.23,41.23,41.23,41.23,395
2020-12-22 19:32:00,41.24,41.24,41.24,41.24,200
2020-12-22 19:30:00,41.23,41.23,41.23,41.23,127
2020-12-22 19:29:00,41.24,41.24,41.24,41.24,100
2020-12-22 19:23:00,41.24,41.24,41.22,41.22,293
2020-12-22 19:21:00,41.26,41.26,41.26,41.26,126
2020-12-22 19:17:00,41.27,41.27,41.27,41.27,100
2020-12-22 19:10:00,41.35,41.35,41.35,41.35,100
2020-12-22 19:09:00,41.35,41.35,41.35,41.35,300
2020-12-22 19:08:00,41.26,41.26,41.26,41.26,504
2020-12-22 19:00:00,41.3,41.3,41.29,41.29,515
2020-12-22 18:57:00,41.35,41.35,41.35,41.35,340
2020-12-22 18:53:00,41.38,41.38,41.38,41.38,100
2020-12-22 18:52:00,41.29,41.29,41.29,41.29,210
2020-12-22 18:51:00,41.29,41.29,41.29,41.29,150
2020-12-22 18:49:00,41.25,41.29,41.23,41.29,1955
2020-12-22 18:46:00,41.25,41.25,41.25,41.25,250
2020-12-22 18:44:00,41.23,41.23,41.23,41.23,2610
2020-12-22 18:36:00,41.24,41.24,41.24,41.24,100
2020-12-22 18:35:00,41.24,41.24,41.24,41.24,1702
2020-12-22 18:28:00,41.21,41.21,41.21,41.21,204
2020-12-22 18:14:00,41.22,41.22,41.22,41.22,100
2020-12-22 18:07:00,41.24,41.24,41.24,41.24,495
2020-12-22 17:54:00,41.22,41.22,41.22,41.22,204
2020-12-22 17:46:00,41.2499,41.2499,41.2499,41.2499,159
2020-12-22 17:41:00,41.25,41.25,41.25,41.25,668
2020-12-22 17:39:00,41.22,41.22,41.22,41.22,189
2020-12-22 17:37:00,41.22,41.22,41.22,41.22,781
2020-12-22 17:34:00,41.21,41.22,41.21,41.22,3936
2020-12-22 17:30:00,41.25,41.25,41.25,41.25,963
2020-12-22 17:29:00,41.22,41.25,41.22,41.25,1045
2020-12-22 17:28:00,41.19,41.19,41.19,41.19,500
2020-12-22 17:27:00,41.22,41.22,41.22,41.22,5074
2020-12-22 17:23:00,41.22,41.22,41.21,41.21,1257
2020-12-22 17:22:00,41.21,41.21,41.21,41.21,1006
2020-12-22 17:19:00,41.2,41.2,41.2,41.2,310
2020-12-22 17:15:00,41.23,41.23,41.23,41.23,513
2020-12-22 17:14:00,41.23,41.23,41.23,41.23,127
2020-12-22 17:12:00,41.23,41.25,41.23,41.23,537
2020-12-22 17:11:00,41.29,41.29,41.29,41.29,2056
2020-12-22 17:08:00,41.3,41.3,41.3,41.3,310
2020-12-22 17:07:00,41.29,41.29,41.29,41.29,513
2020-12-22 17:03:00,41.24,41.24,41.24,41.24,238
2020-12-22 17:02:00,41.24,41.24,41.235,41.24,9976
2020-12-22 17:00:00,41.23,41.24,41.23,41.23,464
2020-12-22 16:57:00,41.24,41.24,41.24,41.24,353
2020-12-22 16:54:00,41.24,41.24,41.24,41.24,4460
2020-12-22 16:52:00,41.24,41.24,41.24,41.24,220
2020-12-22 16:51:00,41.24,41.25,41.24,41.25,5771
2020-12-22 16:50:00,41.26,41.26,41.26,41.26,1063
2020-12-22 16:42:00,41.25,41.25,41.25,41.25,5067
2020-12-22 16:41:00,41.24,41.24,41.24,41.24,254
2020-12-22 16:37:00,41.24,41.24,41.24,41.24,200
2020-12-22 16:36:00,41.24,41.24,41.24,41.24,286
2020-12-22 16:33:00,41.26,41.26,41.26,41.26,1233
2020-12-22 16:32:00,41.24,41.24,41.24,41.24,2302
2020-12-22 16:31:00,41.3,41.3,41.24,41.24,1150
2020-12-22 16:25:00,41.29,41.29,41.29,41.29,107
2020-12-22 16:23:00,41.3,41.3,41.3,41.3,298
2020-12-22 16:20:00,41.25,41.25,41.25,41.25,958
2020-12-22 16:19:00,41.26,41.26,41.26,41.26,764
2020-12-22 16:18:00,41.2579,41.26,41.2579,41.26,828
2020-12-22 16:16:00,41.24,41.24,41.24,41.24,686
2020-12-22 16:15:00,41.24,41.24,41.24,41.24,624
2020-12-22 16:14:00,41.24,41.24,41.24,41.24,222
2020-12-22 16:12:00,41.24,41.24,41.24,41.24,5397
2020-12-22 16:11:00,41.2,41.2,41.2,41.2,1115
2020-12-22 16:10:00,41.2441,41.2441,41.21,41.21,86375
2020-12-22 16:09:00,41.24,41.26,41.24,41.26,50327
2020-12-22 16:06:00,41.24,41.26,41.24,41.24,6998
2020-12-22 16:05:00,41.26,41.26,41.26,41.26,1395
2020-12-22 16:04:00,41.34,41.34,41.34,41.34,399
2020-12-22 16:03:00,41.24,41.2618,41.24,41.2618,1227295
2020-12-22 16:02:00,41.25,41.25,41.25,41.25,106
2020-12-22 16:00:00,41.295,41.3,41.23,41.25,370590
2020-12-22 15:59:00,41.3016,41.32,41.28,41.29,115121
2020-12-22 15:58:00,41.29,41.31,41.26,41.3,153136
2020-12-22 15:57:00,41.295,41.33,41.28,41.29,128577
2020-12-22 15:56:00,41.28,41.3,41.27,41.295,103469
2020-12-22 15:55:00,41.285,41.29,41.245,41.2847,109325
2020-12-22 15:54:00,41.3,41.32,41.28,41.28,83384
2020-12-22 15:53:00,41.28,41.31,41.28,41.3004,43808
2020-12-22 15:52:00,41.275,41.29,41.26,41.285,89282
2020-12-22 15:51:00,41.325,41.335,41.27,41.27,123876
2020-12-22 15:50:00,41.33,41.3399,41.3,41.33,86031
2020-12-22 15:49:00,41.34,41.38,41.32,41.3235,83191
2020-12-22 15:48:00,41.325,41.35,41.32,41.335,51759
2020-12-22 15:47:00,41.315,41.33,41.3,41.32,48297
2020-12-22 15:46:00,41.26,41.315,41.26,41.3101,88516
2020-12-22 15:45:00,41.29,41.29,41.26,41.267,46419
2020-12-22 15:44:00,41.285,41.2978,41.27,41.29,41880
2020-12-22 15:43:00,41.2657,41.3,41.265,41.29,70947
2020-12-22 15:42:00,41.29,41.3,41.265,41.27,41958
2020-12-22 15:41:00,41.305,41.31,41.28,41.29,122952
2020-12-22 15:40:00,41.33,41.33,41.3,41.305,60808
2020-12-22 15:39:00,41.34,41.36,41.325,41.33,50763
2020-12-22 15:38:00,41.37,41.37,41.33,41.3377,53256
2020-12-22 15:37:00,41.375,41.385,41.36,41.365,39975
2020-12-22 15:36:00,41.39,41.39,41.35,41.38,58512
2020-12-22 15:35:00,41.42,41.43,41.38,41.39,49505
2020-12-22 15:34:00,41.3963,41.425,41.38,41.425,67515
2020-12-22 15:33:00,41.36,41.395,41.36,41.395,49864
2020-12-22 15:32:00,41.3219,41.36,41.32,41.355,70030
2020-12-22 15:31:00,41.35,41.35,41.3219,41.33,38824
2020-12-22 15:30:00,41.36,41.36,41.33,41.345,44766
2020-12-22 15:29:00,41.35,41.36,41.35,41.3525,27251
2020-12-22 15:28:00,41.35,41.38,41.35,41.35,47806
2020-12-22 15:27:00,41.326,41.35,41.3137,41.34,28678
2020-12-22 15:26:00,41.34,41.35,41.32,41.32,72470
2020-12-22 15:25:00,41.3784,41.38,41.34,41.34,51333
2020-12-22 15:24:00,41.36,41.38,41.36,41.372,16298
2020-12-22 15:23:00,41.37,41.38,41.36,41.3684,24094
2020-12-22 15:22:00,41.375,41.4,41.37,41.3701,28769
2020-12-22 15:21:00,41.365,41.387,41.355,41.375,49675
2020-12-22 15:20:00,41.38,41.39,41.36,41.36,36284
2020-12-22 15:19:00,41.4,41.42,41.375,41.38,56236
2020-12-22 15:18:00,41.385,41.4,41.365,41.395,46895
2020-12-22 15:17:00,41.4123,41.4199,41.38,41.3899,65527
2020-12-22 15:16:00,41.455,41.46,41.41,41.41,55777
2020-12-22 15:15:00,41.46,41.465,41.45,41.45,13847
2020-12-22 15:14:00,41.48,41.48,41.455,41.46,27208
2020-12-22 15:13:00,41.47,41.49,41.465,41.47,39988
2020-12-22 15:12:00,41.505,41.51,41.45,41.46,88614
2020-12-22 15:11:00,41.5,41.51,41.5,41.505,46294
2020-12-22 15:10:00,41.54,41.55,41.5,41.5054,42782
2020-12-22 15:09:00,41.55,41.565,41.5237,41.53,40923
2020-12-22 15:08:00,41.595,41.605,41.55,41.555,43739
2020-12-22 15:07:00,41.605,41.61,41.59,41.6,151453
2020-12-22 15:06:00,41.6033,41.61,41.59,41.6,75403
2020-12-22 15:05:00,41.605,41.62,41.6,41.605,50246
2020-12-22 15:04:00,41.61,41.62,41.6,41.6,25244
2020-12-22 15:03:00,41.6016,41.62,41.6,41.61,45798
2020-12-22 15:02:00,41.61,41.62,41.6,41.61,36329
2020-12-22 15:01:00,41.61,41.63,41.6,41.605,32768
2020-12-22 15:00:00,41.63,41.64,41.61,41.615,31407
2020-12-22 14:59:00,41.63,41.64,41.62,41.625,32582
2020-12-22 14:58:00,41.62,41.64,41.615,41.635,29741
2020-12-22 14:57:00,41.64,41.655,41.62,41.6203,52134
2020-12-22 14:56:00,41.635,41.65,41.63,41.635,28792
2020-12-22 14:55:00,41.64,41.655,41.6338,41.635,26595
2020-12-22 14:54:00,41.655,41.66,41.63,41.635,34644
2020-12-22 14:53:00,41.66,41.6681,41.65,41.65,40670
2020-12-22 14:52:00,41.66,41.665,41.64,41.655,35393
2020-12-22 14:51:00,41.65,41.67,41.65,41.665,19043
2020-12-22 14:50:00,41.65,41.655,41.635,41.655,38734
2020-12-22 14:49:00,41.63,41.655,41.62,41.65,21243
2020-12-22 14:48:00,41.625,41.655,41.62,41.625,44588
2020-12-22 14:47:00,41.635,41.635,41.6001,41.6287,34283
2020-12-22 14:46:00,41.63,41.645,41.62,41.63,29596
2020-12-22 14:45:00,41.6101,41.635,41.59,41.635,93351
2020-12-22 14:44:00,41.605,41.62,41.6,41.61,36268
2020-12-22 14:43:00,41.63,41.635,41.6001,41.605,27291
2020-12-22 14:42:00,41.62,41.64,41.62,41.63,37383
2020-12-22 14:41:00,41.61,41.63,41.59,41.61,78903
2020-12-22 14:40:00,41.61,41.63,41.59,41.61,79290
2020-12-22 14:39:00,41.6099,41.63,41.59,41.61,49481
2020-12-22 14:38:00,41.61,41.615,41.59,41.6053,68319
2020-12-22 14:37:00,41.595,41.615,41.59,41.61,50007
2020-12-22 14:36:00,41.593,41.609,41.59,41.595,14198
2020-12-22 14:35:00,41.5975,41.6099,41.59,41.6,48107
2020-12-22 14:34:00,41.5784,41.61,41.5784,41.6,32484
2020-12-22 14:33:00,41.57100000000001,41.58,41.57,41.58,55369
2020-12-22 14:32:00,41.62,41.63,41.57,41.5784,83058
2020-12-22 14:31:00,41.605,41.625,41.58,41.62,126507
2020-12-22 14:30:00,41.6034,41.62,41.6,41.6,29107
2020-12-22 14:29:00,41.6,41.61,41.6,41.6099,35122
2020-12-22 14:28:00,41.605,41.62,41.6,41.605,52649
2020-12-22 14:27:00,41.6023,41.62,41.6,41.6,18605
2020-12-22 14:26:00,41.61,41.63,41.6,41.61,40030
2020-12-22 14:25:00,41.62,41.62,41.605,41.615,27230
2020-12-22 14:24:00,41.61,41.62,41.6,41.61,28321
2020-12-22 14:23:00,41.5884,41.62,41.575,41.6102,31393
2020-12-22 14:22:00,41.604,41.61,41.575,41.59,49757
2020-12-22 14:21:00,41.6084,41.64,41.6,41.604,30006
2020-12-22 14:20:00,41.5984,41.61,41.59,41.6,23903
2020-12-22 14:19:00,41.6,41.615,41.59,41.595,33242
2020-12-22 14:18:00,41.6099,41.6099,41.6,41.605,38144
2020-12-22 14:17:00,41.605,41.625,41.6,41.605,30624
2020-12-22 14:16:00,41.61,41.61,41.6,41.6,23980
2020-12-22 14:15:00,41.6033,41.61,41.59,41.605,45392
2020-12-22 14:14:00,41.59,41.61,41.59,41.6014,14510
2020-12-22 14:13:00,41.5602,41.6,41.56,41.5972,44408
2020-12-22 14:12:00,41.61,41.61,41.56,41.5638,64714
2020-12-22 14:11:00,41.64,41.64,41.61,41.61,58940
2020-12-22 14:10:00,41.65,41.66,41.63,41.635,56565
2020-12-22 14:09:00,41.685,41.687,41.64,41.645,45425
2020-12-22 14:08:00,41.695,41.705,41.68,41.685,20925
2020-12-22 14:07:00,41.7,41.7099,41.69,41.7,30837
2020-12-22 14:06:00,41.7,41.7,41.69,41.7,39422
2020-12-22 14:05:00,41.7,41.71,41.69,41.7,39953
2020-12-22 14:04:00,41.7201,41.73,41.7,41.7,16668
2020-12-22 14:03:00,41.7,41.735,41.69,41.7231,41406
2020-12-22 14:02:00,41.7,41.71,41.69,41.695,59888
2020-12-22 14:01:00,41.71,41.7265,41.69,41.7,37385
2020-12-22 14:00:00,41.73,41.74,41.69,41.7,35855
2020-12-22 13:59:00,41.71,41.73,41.69,41.73,46247
2020-12-22 13:58:00,41.725,41.7369,41.71,41.7116,27937
2020-12-22 13:57:00,41.725,41.73,41.705,41.725,29166
2020-12-22 13:56:00,41.73,41.73,41.71,41.72,28717
2020-12-22 13:55:00,41.71,41.7397,41.7,41.7397,47879
2020-12-22 13:54:00,41.706,41.72,41.69,41.71,66016
2020-12-22 13:53:00,41.74,41.75,41.7,41.7,26267
2020-12-22 13:52:00,41.76,41.77,41.74,41.745,18343
2020-12-22 13:51:00,41.74,41.76,41.74,41.76,22163
2020-12-22 13:50:00,41.76,41.7684,41.73,41.735,20572
2020-12-22 13:49:00,41.77,41.7814,41.7521,41.77,20879
2020-12-22 13:48:00,41.78,41.78,41.76,41.77,44411
2020-12-22 13:47:00,41.76,41.785,41.76,41.78,11615
2020-12-22 13:46:00,41.74,41.79,41.74,41.765,37170
2020-12-22 13:45:00,41.74,41.7584,41.73,41.745,11047
2020-12-22 13:44:00,41.771,41.775,41.73,41.74,35821
2020-12-22 13:43:00,41.775,41.7894,41.77,41.78,18623
2020-12-22 13:42:00,41.71,41.77,41.69,41.77,43519
2020-12-22 13:41:00,41.71,41.72,41.7,41.72,22747
2020-12-22 13:40:00,41.71,41.73,41.7,41.71,33153
2020-12-22 13:39:00,41.7,41.72,41.7,41.71,28788
2020-12-22 13:38:00,41.6977,41.7199,41.69,41.7,41396
2020-12-22 13:37:00,41.71,41.73,41.695,41.695,30454
2020-12-22 13:36:00,41.72,41.73,41.7114,41.717,14718
2020-12-22 13:35:00,41.7331,41.7583,41.72,41.725,13554
2020-12-22 13:34:00,41.75,41.75,41.72,41.74,23172
2020-12-22 13:33:00,41.755,41.77,41.74,41.75,18702
2020-12-22 13:32:00,41.73,41.756,41.72,41.75,30092
2020-12-22 13:31:00,41.71,41.73,41.7,41.73,37476
2020-12-22 13:30:00,41.71,41.7195,41.7,41.705,14574
2020-12-22 13:29:00,41.72,41.725,41.7,41.7056,44311
2020-12-22 13:28:00,41.725,41.73,41.71,41.73,27525
2020-12-22 13:27:00,41.71,41.73,41.71,41.725,15734
2020-12-22 13:26:00,41.725,41.73,41.71100000000001,41.715,12069
2020-12-22 13:25:00,41.715,41.73,41.705,41.725,31302
2020-12-22 13:24:00,41.7133,41.725,41.7,41.718,32392
2020-12-22 13:23:00,41.712,41.72,41.7,41.7108,31713
2020-12-22 13:22:00,41.765,41.765,41.715,41.715,23347
2020-12-22 13:21:00,41.765,41.78,41.76,41.76,26394
2020-12-22 13:20:00,41.74,41.7654,41.74,41.7637,12966
2020-12-22 13:19:00,41.73,41.76,41.73,41.745,148773
2020-12-22 13:18:00,41.7444,41.75,41.73,41.73,22066
2020-12-22 13:17:00,41.76,41.77,41.7438,41.745,16811
2020-12-22 13:16:00,41.7603,41.785,41.76,41.7626,142385
2020-12-22 13:15:00,41.77,41.79,41.76,41.7633,17397
2020-12-22 13:14:00,41.785,41.79,41.77,41.775,19302
2020-12-22 13:13:00,41.7733,41.79,41.7733,41.785,25658
2020-12-22 13:12:00,41.8,41.81,41.771,41.771,23010
2020-12-22 13:11:00,41.7634,41.81,41.75,41.8,34526
2020-12-22 13:10:00,41.7632,41.78,41.76,41.765,18719
2020-12-22 13:09:00,41.74,41.76,41.74,41.76,16952
2020-12-22 13:08:00,41.7299,41.74,41.72,41.74,47915
2020-12-22 13:07:00,41.745,41.745,41.71,41.72,28520
2020-12-22 13:06:00,41.725,41.75,41.715,41.74100000000001,51487
2020-12-22 13:05:00,41.7288,41.75,41.7,41.7299,24347
2020-12-22 13:04:00,41.74,41.74,41.725,41.73,45852
2020-12-22 13:03:00,41.77,41.78,41.74,41.7425,46712
2020-12-22 13:02:00,41.82,41.82,41.76,41.77,53151
2020-12-22 13:01:00,41.84,41.84,41.81,41.82,22215
2020-12-22 13:00:00,41.8232,41.855,41.8232,41.84,23299
2020-12-22 12:59:00,41.83,41.85,41.82,41.8259,27508
2020-12-22 12:58:00,41.825,41.84,41.82,41.83,11831
2020-12-22 12:57:00,41.8183,41.835,41.8,41.825,40077
2020-12-22 12:56:00,41.84,41.85,41.81,41.81,59476
2020-12-22 12:55:00,41.87,41.875,41.84,41.84,26405
2020-12-22 12:54:00,41.865,41.8766,41.85,41.87,28851
2020-12-22 12:53:00,41.88,41.88,41.855,41.86,18516
2020-12-22 12:52:00,41.88,41.8975,41.86,41.871,55570
2020-12-22 12:51:00,41.895,41.9,41.87,41.8744,30900
2020-12-22 12:50:00,41.82,41.9,41.82,41.9,48206
2020-12-22 12:49:00,41.82,41.83,41.82,41.825,12339
2020-12-22 12:48:00,41.83,41.84,41.82,41.82,14502
2020-12-22 12:47:00,41.83,41.85,41.83,41.8367,13685
2020-12-22 12:46:00,41.845,41.85,41.83,41.835,12263
2020-12-22 12:45:00,41.855,41.86,41.83,41.844,52876
2020-12-22 12:44:00,41.8616,41.87,41.84,41.85,38074
2020-12-22 12:43:00,41.8416,41.86600000000001,41.83,41.86,60593
2020-12-22 12:42:00,41.815,41.85,41.8119,41.845,49378
2020-12-22 12:41:00,41.78,41.82,41.78,41.815,19998
2020-12-22 12:40:00,41.76,41.8,41.76,41.785,72617
2020-12-22 12:39:00,41.76,41.77,41.74,41.76,35544
2020-12-22 12:38:00,41.74,41.775,41.74,41.76,42321
2020-12-22 12:37:00,41.74,41.75,41.735,41.74,23286
2020-12-22 12:36:00,41.7,41.74,41.6909,41.74,15505
2020-12-22 12:35:00,41.6716,41.7,41.6716,41.6957,20994
2020-12-22 12:34:00,41.65,41.68,41.65,41.68,24327
2020-12-22 12:33:00,41.6427,41.67,41.64,41.66,32866
2020-12-22 12:32:00,41.65,41.66,41.64,41.64,67146
2020-12-22 12:31:00,41.6314,41.65,41.62,41.65,55771
2020-12-22 12:30:00,41.69,41.695,41.63,41.64,72483
2020-12-22 12:29:00,41.7,41.71,41.685,41.69,26138
2020-12-22 12:28:00,41.7141,41.72,41.6916,41.7,20571
2020-12-22 12:27:00,41.71,41.72,41.7,41.72,17344
2020-12-22 12:26:00,41.7,41.725,41.69,41.71,25467
2020-12-22 12:25:00,41.72,41.73,41.7,41.7001,49560
2020-12-22 12:24:00,41.747,41.747,41.72,41.725,19147
2020-12-22 12:23:00,41.755,41.755,41.73,41.745,25103
2020-12-22 12:22:00,41.76,41.76,41.75,41.755,21955
2020-12-22 12:21:00,41.79,41.8,41.76,41.76,28114
2020-12-22 12:20:00,41.76,41.8,41.75,41.795,29390
2020-12-22 12:19:00,41.7502,41.77,41.75,41.7699,19006
2020-12-22 12:18:00,41.755,41.76,41.74,41.76,18487
2020-12-22 12:17:00,41.75,41.76,41.745,41.755,27051
2020-12-22 12:16:00,41.7539,41.76,41.74,41.75,22615
2020-12-22 12:15:00,41.75,41.76,41.74,41.755,24848
2020-12-22 12:14:00,41.7984,41.7984,41.75,41.7565,22189
2020-12-22 12:13:00,41.765,41.8,41.76,41.8,33103
2020-12-22 12:12:00,41.785,41.785,41.75,41.7634,15843
2020-12-22 12:11:00,41.805,41.825,41.79,41.79,21392
2020-12-22 12:10:00,41.835,41.835,41.8041,41.8041,25748
2020-12-22 12:09:00,41.84,41.84,41.82,41.84,27630
2020-12-22 12:08:00,41.81,41.84,41.81,41.84,13153
2020-12-22 12:07:00,41.79,41.84,41.79,41.815,132326
2020-12-22 12:06:00,41.7701,41.7969,41.76,41.79,25249
2020-12-22 12:05:00,41.79,41.79,41.76,41.775,46695
2020-12-22 12:04:00,41.7561,41.79,41.745,41.785,54211
2020-12-22 12:03:00,41.7423,41.78,41.7423,41.75,31644
2020-12-22 12:02:00,41.75,41.755,41.72,41.7486,28161
2020-12-22 12:01:00,41.7558,41.76,41.73,41.74,24171
2020-12-22 12:00:00,41.7716,41.79,41.745,41.7586,39011
2020-12-22 11:59:00,41.7454,41.775,41.73,41.775,49046
2020-12-22 11:58:00,41.7761,41.78,41.7404,41.75,33995
2020-12-22 11:57:00,41.77,41.78,41.75,41.77,21772
2020-12-22 11:56:00,41.78,41.78,41.76,41.77,19500
2020-12-22 11:55:00,41.77,41.78,41.77,41.775,18617
2020-12-22 11:54:00,41.7584,41.7799,41.75,41.7701,19955
2020-12-22 11:53:00,41.773,41.775,41.755,41.755,34467
2020-12-22 11:52:00,41.79,41.8,41.77,41.78,17600
2020-12-22 11:51:00,41.79,41.8,41.75,41.795,61065
2020-12-22 11:50:00,41.779,41.8,41.765,41.79,29212
2020-12-22 11:49:00,41.74,41.78,41.74,41.78,28154
2020-12-22 11:48:00,41.705,41.74,41.703,41.74,16062
2020-12-22 11:47:00,41.705,41.705,41.675,41.7,19980
2020-12-22 11:46:00,41.6701,41.715,41.665,41.7044,45016
2020-12-22 11:45:00,41.6717,41.72,41.66,41.68,107928
2020-12-22 11:44:00,41.695,41.7,41.66,41.67,60113
2020-12-22 11:43:00,41.71,41.719,41.68,41.685,19739
2020-12-22 11:42:00,41.68,41.71,41.67,41.71,53554
2020-12-22 11:41:00,41.691,41.7,41.68,41.685,29675
2020-12-22 11:40:00,41.73,41.74,41.695,41.695,22856
2020-12-22 11:39:00,41.77,41.7778,41.73,41.73,38303
2020-12-22 11:38:00,41.7501,41.79,41.745,41.7662,42980
2020-12-22 11:37:00,41.72,41.76,41.72,41.75,36458
2020-12-22 11:36:00,41.74,41.76,41.72,41.74,39646
2020-12-22 11:35:00,41.73,41.7301,41.69,41.73,31952
2020-12-22 11:34:00,41.68,41.74,41.67,41.73,73155
2020-12-22 11:33:00,41.695,41.695,41.67,41.675,36794
2020-12-22 11:32:00,41.6763,41.71,41.665,41.7,46799
2020-12-22 11:31:00,41.73,41.74,41.67,41.675,49331
2020-12-22 11:30:00,41.73,41.74,41.7,41.735,31578
2020-12-22 11:29:00,41.739,41.745,41.724,41.73,33435
2020-12-22 11:28:00,41.74,41.745,41.7034,41.73,42376
2020-12-22 11:27:00,41.735,41.755,41.725,41.74,36991
2020-12-22 11:26:00,41.735,41.75,41.715,41.74,25439
2020-12-22 11:25:00,41.7,41.74,41.685,41.735,29390
2020-12-22 11:24:00,41.7,41.72,41.6907,41.7,37411
2020-12-22 11:23:00,41.7084,41.715,41.7,41.7077,22100
2020-12-22 11:22:00,41.66,41.7,41.6501,41.7,71355
2020-12-22 11:21:00,41.6855,41.7,41.65,41.66,62368
2020-12-22 11:20:00,41.75,41.75,41.68,41.68,37303
2020-12-22 11:19:00,41.75,41.755,41.7218,41.74,19926
2020-12-22 11:18:00,41.71,41.76,41.7,41.75,56004
2020-12-22 11:17:00,41.7167,41.72,41.69,41.715,65531
2020-12-22 11:16:00,41.73,41.745,41.71,41.72,28976
2020-12-22 11:15:00,41.74,41.75,41.71,41.725,18737
2020-12-22 11:14:00,41.76,41.76,41.71,41.735,27966
2020-12-22 11:13:00,41.725,41.75,41.72,41.75,29287
2020-12-22 11:12:00,41.74,41.7459,41.72,41.7216,17638
2020-12-22 11:11:00,41.71,41.76,41.71,41.7477,24432
2020-12-22 11:10:00,41.77,41.77,41.705,41.7177,51123
2020-12-22 11:09:00,41.7716,41.78,41.72,41.77,34948
2020-12-22 11:08:00,41.82,41.82,41.765,41.7701,47575
2020-12-22 11:07:00,41.8301,41.85,41.81,41.84,28581
2020-12-22 11:06:00,41.79,41.84,41.77,41.8384,41717
2020-12-22 11:05:00,41.79,41.8062,41.78,41.79,29987
2020-12-22 11:04:00,41.8,41.83,41.78,41.8,62242
2020-12-22 11:03:00,41.75100000000001,41.82,41.75,41.8047,35539
2020-12-22 11:02:00,41.805,41.83,41.75,41.755,36861
2020-12-22 11:01:00,41.7342,41.8059,41.73,41.8059,37626
2020-12-22 11:00:00,41.6941,41.74,41.6941,41.725,27864
2020-12-22 10:59:00,41.71,41.74,41.7,41.7,33272
2020-12-22 10:58:00,41.71,41.73,41.69,41.72,33637
2020-12-22 10:57:00,41.71,41.71,41.67,41.71,80540
2020-12-22 10:56:00,41.68,41.72,41.67,41.71,30116
2020-12-22 10:55:00,41.69,41.71,41.68,41.68,28987
2020-12-22 10:54:00,41.72,41.7377,41.67100000000001,41.6841,39691
2020-12-22 10:53:00,41.6801,41.73,41.67,41.725,26098
2020-12-22 10:52:00,41.67,41.69,41.63,41.683,33872
2020-12-22 10:51:00,41.625,41.665,41.61,41.66,60641
2020-12-22 10:50:00,41.645,41.645,41.61,41.63,27893
2020-12-22 10:49:00,41.655,41.655,41.63,41.64,47559
2020-12-22 10:48:00,41.69,41.69,41.65,41.65,55336
2020-12-22 10:47:00,41.7,41.715,41.65,41.695,49803
2020-12-22 10:46:00,41.7399,41.75,41.695,41.695,45352
2020-12-22 10:45:00,41.7836,41.7857,41.715,41.74,61701
2020-12-22 10:44:00,41.765,41.8,41.7601,41.78,31761
2020-12-22 10:43:00,41.75,41.8084,41.72,41.77,51078
2020-12-22 10:42:00,41.805,41.82,41.75,41.75,47034
2020-12-22 10:41:00,41.79,41.8016,41.76,41.8016,29961
2020-12-22 10:40:00,41.76,41.8,41.75,41.785,27936
2020-12-22 10:39:00,41.705,41.76,41.705,41.755,28974
2020-12-22 10:38:00,41.685,41.74,41.6849,41.71,29904
2020-12-22 10:37:00,41.68,41.695,41.65,41.685,53690
2020-12-22 10:36:00,41.67,41.7,41.65,41.6799,80819
2020-12-22 10:35:00,41.77,41.775,41.67,41.67,81193
2020-12-22 10:34:00,41.81,41.815,41.78,41.79,22547
2020-12-22 10:33:00,41.82,41.84,41.79,41.8152,50430
2020-12-22 10:32:00,41.84,41.86,41.815,41.82,40253
2020-12-22 10:31:00,41.835,41.86,41.8,41.84,69896
2020-12-22 10:30:00,41.83,41.84,41.795,41.83,36865
2020-12-22 10:29:00,41.75,41.845,41.75,41.84,64704
2020-12-22 10:28:00,41.7,41.75,41.69,41.75,67159
2020-12-22 10:27:00,41.71,41.72,41.665,41.695,77135
2020-12-22 10:26:00,41.76,41.765,41.705,41.715,38844
2020-12-22 10:25:00,41.735,41.76,41.7105,41.76,39150
2020-12-22 10:24:00,41.77,41.78,41.73,41.73,44025
2020-12-22 10:23:00,41.78,41.8,41.765,41.775,35678
2020-12-22 10:22:00,41.73,41.785,41.72,41.78,30408
2020-12-22 10:21:00,41.7251,41.76,41.71,41.7384,44965
2020-12-22 10:20:00,41.68,41.735,41.68,41.721,32690
2020-12-22 10:19:00,41.68,41.71,41.65,41.68,49374
2020-12-22 10:18:00,41.625,41.7,41.625,41.6828,71979
2020-12-22 10:17:00,41.67,41.685,41.62,41.6291,24183
2020-12-22 10:16:00,41.5984,41.68,41.5984,41.6651,34669
2020-12-22 10:15:00,41.6422,41.6481,41.57,41.595,39434
2020-12-22 10:14:00,41.61,41.645,41.585,41.645,51021
2020-12-22 10:13:00,41.5942,41.6459,41.59,41.61,71824
2020-12-22 10:12:00,41.74,41.75,41.59,41.6,131924
2020-12-22 10:11:00,41.72,41.74,41.71,41.73,46803
2020-12-22 10:10:00,41.7216,41.75,41.7,41.715,48455
2020-12-22 10:09:00,41.64,41.75,41.64,41.73,124642
2020-12-22 10:08:00,41.58,41.67,41.57,41.64,127302
2020-12-22 10:07:00,41.55,41.58,41.53,41.575,126144
2020-12-22 10:06:00,41.56,41.57,41.535,41.555,40143
2020-12-22 10:05:00,41.55,41.605,41.55,41.5671,59023
2020-12-22 10:04:00,41.54,41.55,41.515,41.55,29714
2020-12-22 10:03:00,41.52,41.555,41.48,41.54,66573
2020-12-22 10:02:00,41.48,41.55,41.47,41.51,77638
2020-12-22 10:01:00,41.46,41.517,41.4306,41.49,67571
2020-12-22 10:00:00,41.44,41.49,41.435,41.47,75037
2020-12-22 09:59:00,41.475,41.51,41.4316,41.435,76011
2020-12-22 09:58:00,41.48,41.515,41.47,41.47,83448
2020-12-22 09:57:00,41.5,41.54,41.47,41.48,75485
2020-12-22 09:56:00,41.53,41.57,41.49,41.495,99203
2020-12-22 09:55:00,41.57,41.59,41.53,41.535,53961
2020-12-22 09:54:00,41.57,41.6,41.56,41.56399999999999,42487
2020-12-22 09:53:00,41.53,41.57,41.53,41.56,79588
2020-12-22 09:52:00,41.525,41.557,41.515,41.54,74652
2020-12-22 09:51:00,41.615,41.62,41.51,41.525,114141
2020-12-22 09:50:00,41.65,41.665,41.61,41.615,37282
2020-12-22 09:49:00,41.6133,41.65,41.61,41.6441,43200
2020-12-22 09:48:00,41.635,41.635,41.585,41.615,53485
2020-12-22 09:47:00,41.65,41.67,41.6216,41.64,72492
2020-12-22 09:46:00,41.66,41.695,41.64,41.655,164693
2020-12-22 09:45:00,41.735,41.75,41.66,41.6667,72196
2020-12-22 09:44:00,41.63,41.74,41.62,41.735,130690
2020-12-22 09:43:00,41.59,41.635,41.56,41.62,48952
2020-12-22 09:42:00,41.56,41.6,41.53,41.595,67216
2020-12-22 09:41:00,41.6037,41.6584,41.55,41.5516,64363
2020-12-22 09:40:00,41.555,41.605,41.543,41.605,50151
2020-12-22 09:39:00,41.62,41.64,41.535,41.56,38615
2020-12-22 09:38:00,41.665,41.665,41.6049,41.615,44703
2020-12-22 09:37:00,41.6101,41.67,41.6,41.665,76572
2020-12-22 09:36:00,41.56,41.62,41.48,41.61,141802
2020-12-22 09:35:00,41.6742,41.6742,41.5612,41.5612,88208
2020-12-22 09:34:00,41.64,41.685,41.61,41.6662,80008
2020-12-22 09:33:00,41.6112,41.64,41.559,41.64,70907
2020-12-22 09:32:00,41.5599,41.65,41.53,41.62,106655
2020-12-22 09:31:00,41.58,41.73,41.54,41.55,1137070
2020-12-22 09:30:00,41.53,41.6,41.46,41.5,5403
2020-12-22 09:29:00,41.5,41.51,41.5,41.51,4362
2020-12-22 09:28:00,41.55,41.55,41.53,41.55,2169
2020-12-22 09:27:00,41.47,41.47,41.44,41.44,5193
2020-12-22 09:26:00,41.55,41.55,41.49,41.4999,2638
2020-12-22 09:25:00,41.55,41.55,41.55,41.55,781
2020-12-22 09:24:00,41.59,41.59,41.52,41.55,1553
2020-12-22 09:23:00,41.52,41.53,41.52,41.53,604
2020-12-22 09:22:00,41.525,41.525,41.5215,41.5215,876
2020-12-22 09:21:00,41.54,41.54,41.53,41.53,851
2020-12-22 09:20:00,41.51,41.51,41.49,41.51,3199
2020-12-22 09:19:00,41.45,41.5,41.45,41.5,2694
2020-12-22 09:18:00,41.52,41.52,41.5,41.5,3201
2020-12-22 09:17:00,41.5998,41.5998,41.52,41.52,2305
2020-12-22 09:16:00,41.57,41.57,41.57,41.57,471
2020-12-22 09:15:00,41.59,41.59,41.55,41.55,899
2020-12-22 09:14:00,41.6,41.6,41.53,41.56,5055
2020-12-22 09:13:00,41.62,41.62,41.6,41.6,1377
2020-12-22 09:12:00,41.62,41.62,41.62,41.62,385
2020-12-22 09:11:00,41.65,41.65,41.65,41.65,1150
2020-12-22 09:09:00,41.63,41.63,41.63,41.63,148
2020-12-22 09:08:00,41.6498,41.6498,41.6303,41.6303,707
2020-12-22 09:07:00,41.64,41.65,41.64,41.65,659
2020-12-22 09:06:00,41.65,41.65,41.6201,41.65,1008
2020-12-22 09:05:00,41.62,41.62,41.62,41.62,587
2020-12-22 09:04:00,41.62,41.62,41.62,41.62,3653
2020-12-22 09:03:00,41.6,41.62,41.59,41.62,3236
2020-12-22 09:02:00,41.61,41.61,41.56,41.5898,2568
2020-12-22 09:01:00,41.69,41.69,41.6,41.6198,2372
2020-12-22 09:00:00,41.71,41.71,41.66,41.66,4726
2020-12-22 08:59:00,41.75,41.75,41.73,41.73,4221
2020-12-22 08:58:00,41.75,41.75,41.75,41.75,673
2020-12-22 08:57:00,41.75,41.75,41.75,41.75,104
2020-12-22 08:56:00,41.76,41.76,41.76,41.76,308
2020-12-22 08:55:00,41.7601,41.7601,41.75,41.75,1459
2020-12-22 08:54:00,41.76,41.76,41.76,41.76,127
2020-12-22 08:53:00,41.76,41.78,41.76,41.78,730
2020-12-22 08:52:00,41.74,41.75,41.74,41.75,426
2020-12-22 08:51:00,41.75,41.75,41.74,41.75,660
2020-12-22 08:49:00,41.75,41.76,41.75,41.76,512
2020-12-22 08:48:00,41.74,41.74,41.7301,41.7301,528
2020-12-22 08:47:00,41.74,41.74,41.74,41.74,328
2020-12-22 08:46:00,41.75,41.75,41.75,41.75,402
2020-12-22 08:44:00,41.75,41.75,41.75,41.75,884
2020-12-22 08:43:00,41.75,41.75,41.75,41.75,206
2020-12-22 08:42:00,41.75,41.75,41.7498,41.7498,718
2020-12-22 08:41:00,41.75,41.75,41.75,41.75,221
2020-12-22 08:40:00,41.73,41.75,41.72,41.75,1408
2020-12-22 08:39:00,41.7101,41.72,41.71,41.72,1050
2020-12-22 08:38:00,41.72,41.72,41.7101,41.7198,1169
2020-12-22 08:37:00,41.71,41.75,41.7,41.71,4264
2020-12-22 08:36:00,41.7401,41.7401,41.7401,41.7401,262
2020-12-22 08:35:00,41.8001,41.8001,41.77,41.77,1144
2020-12-22 08:34:00,41.81,41.81,41.8,41.8,4009
2020-12-22 08:33:00,41.8098,41.8098,41.8,41.8,502
2020-12-22 08:32:00,41.83,41.83,41.8,41.8,1520
2020-12-22 08:29:00,41.84,41.84,41.84,41.84,1940
2020-12-22 08:24:00,41.84,41.84,41.84,41.84,528
2020-12-22 08:23:00,41.85,41.85,41.85,41.85,233378
2020-12-22 08:22:00,41.8401,41.8401,41.84,41.84,489
2020-12-22 08:21:00,41.84,41.84,41.84,41.84,143
2020-12-22 08:20:00,41.84,41.84,41.84,41.84,531
2020-12-22 08:17:00,41.84,41.84,41.84,41.84,202
2020-12-22 08:14:00,41.85,41.85,41.85,41.85,2522
2020-12-22 08:12:00,41.83,41.8303,41.83,41.8303,518
2020-12-22 08:11:00,41.83,41.83,41.83,41.83,210
2020-12-22 08:10:00,41.8264,41.8264,41.8264,41.8264,251
2020-12-22 08:07:00,41.85,41.85,41.85,41.85,341
2020-12-22 08:03:00,41.85,41.85,41.85,41.85,243
2020-12-22 08:02:00,41.82,41.82,41.82,41.82,353
2020-12-22 08:01:00,41.8912,41.95,41.77,41.8101,17070
2020-12-22 07:59:00,41.82,41.82,41.8,41.8,1100
2020-12-22 07:58:00,41.82,41.82,41.82,41.82,200
2020-12-22 07:57:00,41.82,41.82,41.82,41.82,106
2020-12-22 07:56:00,41.82,41.82,41.82,41.82,241
2020-12-22 07:55:00,41.81,41.81,41.81,41.81,213
2020-12-22 07:54:00,41.82,41.82,41.8,41.8,591
2020-12-22 07:53:00,41.82,41.82,41.82,41.82,301
2020-12-22 07:52:00,41.84,41.84,41.84,41.84,417
2020-12-22 07:42:00,41.85,41.85,41.85,41.85,649
2020-12-22 07:39:00,41.85,41.85,41.85,41.85,220
2020-12-22 07:34:00,41.86,41.86,41.85,41.85,627
2020-12-22 07:20:00,41.82,41.82,41.79,41.8,1250
2020-12-22 07:16:00,41.81,41.81,41.8,41.8,474
2020-12-22 07:15:00,41.85,41.85,41.84,41.84,463
2020-12-22 07:10:00,41.94,42.0,41.83,41.83,7241
2020-12-22 07:05:00,41.85,41.85,41.8,41.8,450
2020-12-22 07:04:00,41.9,41.9,41.9,41.9,2030
2020-12-22 07:01:00,41.9,41.95,41.9,41.95,1374
2020-12-22 06:21:00,41.9,41.9,41.9,41.9,250
2020-12-22 05:56:00,41.97,41.97,41.97,41.97,250
2020-12-22 05:55:00,41.95,41.95,41.85,41.85,912
2020-12-22 05:27:00,41.91,41.91,41.91,41.91,100
2020-12-22 05:22:00,41.88,41.88,41.88,41.88,100
2020-12-22 05:00:00,41.91,41.91,41.91,41.91,100
2020-12-22 04:42:00,41.9,41.9,41.9,41.9,200
2020-12-22 04:38:00,41.94,41.94,41.94,41.94,126
2020-12-22 04:33:00,41.88,41.88,41.88,41.88,100
2020-12-22 04:31:00,42.15,42.27,42.15,42.2,709
2020-12-22 04:29:00,42.01,42.01,42.0,42.0,291
2020-12-22 04:25:00,42.1,42.1,42.1,42.1,101
2020-12-22 04:17:00,41.88,41.88,41.88,41.88,100
2020-12-22 04:16:00,42.1,42.1,42.1,42.1,200
2020-12-22 04:15:00,42.1,42.1,41.91,41.91,231
2020-12-22 04:08:00,42.1,42.1,42.0,42.0,255
2020-12-22 04:05:00,42.0,42.0,42.0,42.0,194
2020-12-21 19:58:00,41.78,41.78,41.78,41.78,440
2020-12-21 19:57:00,41.84,41.84,41.84,41.84,193
2020-12-21 19:56:00,41.84,41.84,41.84,41.84,447
2020-12-21 19:51:00,41.91,41.91,41.91,41.91,430
2020-12-21 19:50:00,41.86,41.86,41.86,41.86,465
2020-12-21 19:46:00,41.86,41.86,41.86,41.86,330
2020-12-21 19:38:00,41.94,41.94,41.94,41.94,101
2020-12-21 19:37:00,41.88,41.88,41.88,41.88,200
2020-12-21 19:35:00,41.85,41.85,41.85,41.85,491
2020-12-21 19:30:00,41.95,41.95,41.95,41.95,1800
2020-12-21 19:28:00,41.89,41.89,41.89,41.89,999
2020-12-21 19:23:00,41.98,41.98,41.98,41.98,100
2020-12-21 19:21:00,41.95,41.95,41.95,41.95,102
2020-12-21 19:20:00,41.95,41.95,41.95,41.95,553
2020-12-21 19:17:00,41.92,41.92,41.92,41.92,308
2020-12-21 19:11:00,41.9,41.9,41.9,41.9,425
2020-12-21 19:06:00,41.89,41.89,41.89,41.89,103
2020-12-21 19:03:00,41.89,41.9,41.89,41.9,570
2020-12-21 18:59:00,41.89,41.89,41.89,41.89,151
2020-12-21 18:58:00,41.85,41.85,41.85,41.85,860
2020-12-21 18:55:00,41.89,41.89,41.89,41.89,200
2020-12-21 18:51:00,41.85,41.85,41.85,41.85,100
2020-12-21 18:50:00,41.89,41.89,41.85,41.85,305
2020-12-21 18:45:00,41.85,41.85,41.85,41.85,1001
2020-12-21 18:43:00,41.85,41.85,41.85,41.85,200
2020-12-21 18:42:00,41.85,41.85,41.85,41.85,100
2020-12-21 18:41:00,41.9,41.9,41.9,41.9,100
2020-12-21 18:40:00,41.85,41.85,41.85,41.85,220
2020-12-21 18:38:00,41.85,41.85,41.85,41.85,190
2020-12-21 18:34:00,41.87,41.87,41.87,41.87,330
2020-12-21 18:25:00,41.89,41.89,41.89,41.89,226
2020-12-21 18:24:00,41.9,41.9,41.9,41.9,405
2020-12-21 18:20:00,41.9,41.9,41.9,41.9,180
2020-12-21 18:06:00,41.9,41.9,41.9,41.9,3128
2020-12-21 18:05:00,41.89,41.9,41.89,41.9,448
2020-12-21 18:04:00,41.9,41.9,41.9,41.9,704
2020-12-21 18:03:00,41.91,41.91,41.91,41.91,200
2020-12-21 18:02:00,41.85,41.85,41.85,41.85,425
2020-12-21 18:01:00,41.86,41.86,41.86,41.86,468
2020-12-21 18:00:00,41.9,41.9399,41.85,41.85,960
2020-12-21 17:58:00,41.9,41.95,41.9,41.95,672
2020-12-21 17:57:00,41.91,41.95,41.9,41.9,1880
2020-12-21 17:56:00,41.88,42.1,41.88,42.02,12041
2020-12-21 17:44:00,41.84,41.84,41.84,41.84,101
2020-12-21 17:36:00,41.84,41.84,41.84,41.84,300
2020-12-21 17:32:00,41.85,41.95,41.85,41.85,911
2020-12-21 17:30:00,41.89,41.89,41.89,41.89,201
2020-12-21 17:28:00,41.85,41.85,41.85,41.85,232
2020-12-21 17:21:00,41.9,41.9,41.84,41.84,517
2020-12-21 17:12:00,41.9,41.9,41.9,41.9,200
2020-12-21 17:09:00,41.84,41.84,41.84,41.84,207
2020-12-21 17:08:00,41.9,41.9,41.9,41.9,1006
2020-12-21 17:06:00,41.85,41.85,41.85,41.85,179
2020-12-21 17:05:00,41.9,41.9,41.85,41.85,655
2020-12-21 17:00:00,41.86,41.95,41.86,41.86,1115
2020-12-21 16:54:00,41.89,41.89,41.89,41.89,496
2020-12-21 16:53:00,41.85,41.85,41.85,41.85,400
2020-12-21 16:48:00,41.84,41.84,41.84,41.84,250
2020-12-21 16:47:00,41.83,41.83,41.83,41.83,821
2020-12-21 16:46:00,41.84,41.84,41.83,41.83,3584
2020-12-21 16:43:00,41.9,41.9,41.8,41.87,2523
2020-12-21 16:33:00,41.95,41.95,41.95,41.95,5533
2020-12-21 16:31:00,41.85,41.85,41.85,41.85,515
2020-12-21 16:29:00,41.88,41.88,41.88,41.88,104
2020-12-21 16:24:00,41.9,41.9,41.9,41.9,129
2020-12-21 16:20:00,41.9,41.9,41.89,41.89,1137
2020-12-21 16:17:00,41.95,41.95,41.95,41.95,767
2020-12-21 16:16:00,41.84,41.95,41.84,41.95,4465
2020-12-21 16:15:00,41.88,41.9,41.88,41.9,4393
2020-12-21 16:14:00,41.9542,41.9542,41.92,41.92,8066
2020-12-21 16:13:00,41.95,41.95,41.95,41.95,1407
2020-12-21 16:10:00,41.9499,41.9499,41.9499,41.9499,204
2020-12-21 16:09:00,41.95,41.95,41.95,41.95,6237
2020-12-21 16:05:00,41.95,41.95,41.92,41.92,8008
2020-12-21 16:04:00,42.08,42.08,41.95,41.95,305228
2020-12-21 16:02:00,41.82,41.82,41.82,41.82,524
2020-12-21 16:01:00,41.87,42.01,41.85,42.01,679
2020-12-21 16:00:00,41.94,42.01,41.9,41.95,439207
2020-12-21 15:59:00,41.915,41.99,41.91,41.94,245357
2020-12-21 15:58:00,41.9186,41.92,41.89,41.915,149016
2020-12-21 15:57:00,41.96,41.96,41.88,41.91,222980
2020-12-21 15:56:00,41.88,41.96,41.88,41.96,123146
2020-12-21 15:55:00,41.8,41.885,41.79,41.88,89822
2020-12-21 15:54:00,41.815,41.835,41.79,41.795,138018
2020-12-21 15:53:00,41.82,41.86,41.81,41.82,145256
2020-12-21 15:52:00,41.855,41.86,41.8,41.8116,129860
2020-12-21 15:51:00,41.89,41.89,41.85,41.855,98418
2020-12-21 15:50:00,41.905,41.925,41.8816,41.8916,80259
2020-12-21 15:49:00,41.92,41.92,41.89,41.91,49447
2020-12-21 15:48:00,41.926,41.945,41.92,41.925,58471
2020-12-21 15:47:00,41.935,41.95,41.915,41.93,49501
2020-12-21 15:46:00,41.9316,41.9316,41.89,41.93,130831
2020-12-21 15:45:00,41.955,41.96,41.93,41.935,63433
2020-12-21 15:44:00,41.97,41.975,41.95,41.9571,52410
2020-12-21 15:43:00,42.0,42.0,41.94,41.9702,54075
2020-12-21 15:42:00,42.05,42.06,42.0,42.0,87959
2020-12-21 15:41:00,42.01,42.05,42.01,42.05,85192
2020-12-21 15:40:00,41.94,42.025,41.94,42.0,136026
2020-12-21 15:39:00,41.92,41.96,41.92,41.9319,104691
2020-12-21 15:38:00,41.915,41.95,41.9121,41.93,75576
2020-12-21 15:37:00,41.885,41.92,41.88,41.915,44623
2020-12-21 15:36:00,41.855,41.9,41.8514,41.8862,77469
2020-12-21 15:35:00,41.8599,41.885,41.84,41.855,59487
2020-12-21 15:34:00,41.875,41.88,41.84,41.855,82280
2020-12-21 15:33:00,41.925,41.9289,41.87,41.87,92093
2020-12-21 15:32:00,41.935,41.94,41.91,41.93,72552
2020-12-21 15:31:00,41.96,41.97,41.915,41.9395,147445
2020-12-21 15:30:00,41.96,41.985,41.9516,41.97,54696
2020-12-21 15:29:00,41.94,41.96,41.94,41.96,39262
2020-12-21 15:28:00,41.9399,41.97,41.915,41.945,34632
2020-12-21 15:27:00,41.975,41.98,41.935,41.935,35195
2020-12-21 15:26:00,41.92,41.976000000000006,41.92,41.975,49171
2020-12-21 15:25:00,41.89,41.93,41.89,41.925,27403
2020-12-21 15:24:00,41.925,41.945,41.89,41.89,38247
2020-12-21 15:23:00,41.953,41.955,41.901,41.925,32435
2020-12-21 15:22:00,41.99,41.99,41.94,41.955,40985
2020-12-21 15:21:00,41.98,42.0,41.97,41.985,50206
2020-12-21 15:20:00,41.945,41.98,41.945,41.98,23358
2020-12-21 15:19:00,41.925,41.96,41.91,41.945,51731
2020-12-21 15:18:00,41.955,41.96,41.92,41.92,39115
2020-12-21 15:17:00,41.93,41.96,41.915,41.96,20029
2020-12-21 15:16:00,41.94,41.94,41.905,41.925,29543
2020-12-21 15:15:00,41.92,41.95,41.92,41.94,35124
2020-12-21 15:14:00,41.86,41.92,41.85,41.92,32074
2020-12-21 15:13:00,41.86,41.865,41.85,41.855,70303
2020-12-21 15:12:00,41.85,41.87,41.845,41.86,39330
2020-12-21 15:11:00,41.845,41.86,41.84,41.85,27016
2020-12-21 15:10:00,41.88,41.88,41.83,41.8423,38910
2020-12-21 15:09:00,41.885,41.8884,41.86,41.87,26986
2020-12-21 15:08:00,41.94,41.945,41.88,41.88,36650
2020-12-21 15:07:00,41.92,41.9384,41.92,41.935,12690
2020-12-21 15:06:00,41.94,41.9475,41.915,41.925,33559
2020-12-21 15:05:00,41.9116,41.94,41.9116,41.935,20255
2020-12-21 15:04:00,41.89,41.92,41.89,41.91,38934
2020-12-21 15:03:00,41.8784,41.9,41.875,41.8863,29296
2020-12-21 15:02:00,41.86,41.88,41.86,41.88,55497
2020-12-21 15:01:00,41.88,41.89,41.86,41.86,77359
2020-12-21 15:00:00,41.89,41.9,41.86,41.875,64974
2020-12-21 14:59:00,41.935,41.94,41.88,41.895,75760
2020-12-21 14:58:00,41.9799,41.98,41.925,41.935,63599
2020-12-21 14:57:00,41.955,42.02,41.955,41.97,36636
2020-12-21 14:56:00,41.98,41.985,41.945,41.955,47627
2020-12-21 14:55:00,42.005,42.005,41.98,41.98,39739
2020-12-21 14:54:00,41.9941,42.01,41.98,42.0,28430
2020-12-21 14:53:00,41.97,42.02,41.965,42.0,33820
2020-12-21 14:52:00,42.0084,42.0084,41.96,41.96,46046
2020-12-21 14:51:00,42.005,42.01,41.99,42.005,15329
2020-12-21 14:50:00,42.01,42.0184,41.995,42.005,22825
2020-12-21 14:49:00,42.0,42.02,41.99,42.011,15211
2020-12-21 14:48:00,42.0,42.0,41.975,41.99,34745
2020-12-21 14:47:00,42.0284,42.0284,41.99,41.995,23957
2020-12-21 14:46:00,41.97,42.03,41.965,42.025,58074
2020-12-21 14:45:00,42.0,42.0075,41.965,41.97,18804
2020-12-21 14:44:00,41.995,42.01,41.96,42.0,55075
2020-12-21 14:43:00,42.01,42.01,41.96,41.99,50610
2020-12-21 14:42:00,42.03,42.05,42.0,42.005,39730
2020-12-21 14:41:00,42.06,42.07,42.03,42.03,36096
2020-12-21 14:40:00,42.028999999999996,42.07,42.025,42.0581,52469
2020-12-21 14:39:00,42.045,42.045,42.0,42.025,57729
2020-12-21 14:38:00,42.07,42.0764,42.03,42.0401,27253
2020-12-21 14:37:00,42.025,42.08,42.025,42.08,27560
2020-12-21 14:36:00,42.05,42.0599,42.021,42.021,28134
2020-12-21 14:35:00,42.035,42.05,42.02,42.05,25367
2020-12-21 14:34:00,42.0,42.045,41.98,42.03,35677
2020-12-21 14:33:00,42.003,42.03,41.99,42.0,32225
2020-12-21 14:32:00,42.04,42.04,41.995,42.005,21651
2020-12-21 14:31:00,41.99,42.045,41.9711,42.045,20953
2020-12-21 14:30:00,42.01,42.03,41.99,41.99,26744
2020-12-21 14:29:00,42.05,42.0522,42.0,42.019,60085
2020-12-21 14:28:00,42.025,42.055,42.0144,42.055,35322
2020-12-21 14:27:00,42.01,42.03,42.0,42.02,22561
2020-12-21 14:26:00,42.003,42.025,42.0,42.005,29232
2020-12-21 14:25:00,41.985,42.03,41.9831,42.0036,89176
2020-12-21 14:24:00,41.975,41.98,41.96,41.98,31631
2020-12-21 14:23:00,41.941,41.97,41.94,41.965,40575
2020-12-21 14:22:00,41.9,41.95,41.9,41.945,28680
2020-12-21 14:21:00,41.9,41.92,41.87,41.8944,50043
2020-12-21 14:20:00,41.9,41.9063,41.88,41.8956,28168
2020-12-21 14:19:00,41.89,41.92,41.885,41.895,46611
2020-12-21 14:18:00,41.87,41.89,41.85,41.885,26719
2020-12-21 14:17:00,41.86,41.9,41.8511,41.8799,49413
2020-12-21 14:16:00,41.855,41.8662,41.8447,41.855,21746
2020-12-21 14:15:00,41.85,41.86,41.84,41.8465,36798
2020-12-21 14:14:00,41.79,41.85,41.785,41.85,74803
2020-12-21 14:13:00,41.7441,41.78,41.74,41.775,18876
2020-12-21 14:12:00,41.755,41.76,41.74,41.74,17859
2020-12-21 14:11:00,41.775,41.78,41.755,41.755,18041
2020-12-21 14:10:00,41.74,41.775,41.7247,41.7722,20061
2020-12-21 14:09:00,41.725,41.76,41.72,41.73,19354
2020-12-21 14:08:00,41.7251,41.73,41.705,41.72,19677
2020-12-21 14:07:00,41.71,41.73,41.7,41.725,22234
2020-12-21 14:06:00,41.71,41.72,41.69,41.715,29596
2020-12-21 14:05:00,41.71,41.72,41.7,41.7031,20517
2020-12-21 14:04:00,41.715,41.73,41.71,41.717,22913
2020-12-21 14:03:00,41.73,41.76,41.7,41.7185,41953
2020-12-21 14:02:00,41.72,41.73,41.7,41.73,52866
2020-12-21 14:01:00,41.77,41.77,41.72,41.725,38979
2020-12-21 14:00:00,41.7636,41.77,41.75,41.76,15086
2020-12-21 13:59:00,41.7779,41.79,41.73,41.76,75529
2020-12-21 13:58:00,41.8,41.81,41.7701,41.78,18901
2020-12-21 13:57:00,41.82,41.83,41.8,41.805,21797
2020-12-21 13:56:00,41.842,41.845,41.81,41.82,44033
2020-12-21 13:55:00,41.835,41.85,41.83,41.85,22496
2020-12-21 13:54:00,41.82,41.84,41.815,41.8301,23348
2020-12-21 13:53:00,41.82,41.8301,41.8001,41.83,20107
2020-12-21 13:52:00,41.795,41.83,41.7923,41.8244,23194
2020-12-21 13:51:00,41.82,41.84,41.79,41.7984,27697
2020-12-21 13:50:00,41.81,41.835,41.81,41.8116,27737
2020-12-21 13:49:00,41.83,41.84,41.81,41.815,22215
2020-12-21 13:48:00,41.8805,41.89,41.83,41.83,56100
2020-12-21 13:47:00,41.86,41.88,41.84,41.88,22011
2020-12-21 13:46:00,41.87,41.8775,41.84,41.86,42327
2020-12-21 13:45:00,41.875,41.8816,41.86,41.87,96987
2020-12-21 13:44:00,41.865,41.8732,41.83,41.8732,19289
2020-12-21 13:43:00,41.86,41.8759,41.83,41.865,32446
2020-12-21 13:42:00,41.835,41.8764,41.83,41.85,32347
2020-12-21 13:41:00,41.8,41.86,41.8,41.8397,49539
2020-12-21 13:40:00,41.7888,41.7941,41.775,41.7941,28599
2020-12-21 13:39:00,41.745,41.79,41.7423,41.785,50561
2020-12-21 13:38:00,41.725,41.7464,41.725,41.74,16594
2020-12-21 13:37:00,41.7,41.725,41.68,41.72,35138
2020-12-21 13:36:00,41.70399999999999,41.71,41.69,41.7,30832
2020-12-21 13:35:00,41.735,41.74,41.7,41.71,19186
2020-12-21 13:34:00,41.7584,41.7584,41.725,41.739,34954
2020-12-21 13:33:00,41.7384,41.77,41.73,41.75,37545
2020-12-21 13:32:00,41.7201,41.75,41.7201,41.7366,27381
2020-12-21 13:31:00,41.72,41.7359,41.71,41.73,36328
2020-12-21 13:30:00,41.715,41.73,41.7023,41.725,29554
2020-12-21 13:29:00,41.715,41.7259,41.7,41.71,17434
2020-12-21 13:28:00,41.6884,41.72,41.67,41.71,37126
2020-12-21 13:27:00,41.63,41.69,41.63,41.6898,39385
2020-12-21 13:26:00,41.635,41.64,41.61,41.635,47034
2020-12-21 13:25:00,41.59,41.6399,41.59,41.635,26283
2020-12-21 13:24:00,41.59,41.59,41.57,41.59,43109
2020-12-21 13:23:00,41.5219,41.61,41.52,41.595,142847
2020-12-21 13:22:00,41.555,41.56,41.52,41.525,27383
2020-12-21 13:21:00,41.58,41.58,41.545,41.555,34846
2020-12-21 13:20:00,41.57,41.59,41.56,41.573,26532
2020-12-21 13:19:00,41.58,41.58,41.551,41.565,38867
2020-12-21 13:18:00,41.5999,41.6,41.56,41.575,40308
2020-12-21 13:17:00,41.58,41.59,41.56,41.59,62016
2020-12-21 13:16:00,41.6,41.6,41.57,41.57899999999999,40342
2020-12-21 13:15:00,41.5923,41.6051,41.56,41.5916,39246
2020-12-21 13:14:00,41.585,41.6,41.56,41.59,33651
2020-12-21 13:13:00,41.55,41.59,41.54,41.58,46820
2020-12-21 13:12:00,41.565,41.5791,41.55,41.55,47991
2020-12-21 13:11:00,41.55,41.585,41.55,41.5665,59979
2020-12-21 13:10:00,41.53,41.55,41.53,41.54,22352
2020-12-21 13:09:00,41.53,41.55,41.5216,41.53,50346
2020-12-21 13:08:00,41.495,41.54,41.495,41.5228,45154
2020-12-21 13:07:00,41.495,41.52,41.49,41.495,27650
2020-12-21 13:06:00,41.555,41.555,41.49,41.494,94033
2020-12-21 13:05:00,41.6084,41.62,41.55,41.55,57671
2020-12-21 13:04:00,41.6,41.62,41.5923,41.605,47448
2020-12-21 13:03:00,41.565,41.6,41.565,41.595,51281
2020-12-21 13:02:00,41.51,41.57,41.505,41.565,25023
2020-12-21 13:01:00,41.5168,41.52,41.48,41.51,56439
2020-12-21 13:00:00,41.51,41.52,41.495,41.5199,37737
2020-12-21 12:59:00,41.523,41.5274,41.51,41.5184,36541
2020-12-21 12:58:00,41.545,41.5584,41.525,41.5258,33139
2020-12-21 12:57:00,41.51,41.55,41.5,41.545,35824
2020-12-21 12:56:00,41.48,41.5116,41.48,41.5016,45066
2020-12-21 12:55:00,41.49,41.49,41.465,41.485,22222
2020-12-21 12:54:00,41.485,41.495,41.47,41.485,30612
2020-12-21 12:53:00,41.46,41.51,41.46,41.481,72553
2020-12-21 12:52:00,41.47,41.51,41.445,41.46,87753
2020-12-21 12:51:00,41.485,41.485,41.45,41.47,33389
2020-12-21 12:50:00,41.43,41.5,41.43,41.48,64366
2020-12-21 12:49:00,41.43,41.44,41.41,41.44,54266
2020-12-21 12:48:00,41.435,41.45,41.42,41.435,60063
2020-12-21 12:47:00,41.42,41.44,41.42,41.44,32426
2020-12-21 12:46:00,41.44,41.45,41.41,41.425,86067
2020-12-21 12:45:00,41.41,41.435,41.41,41.435,38445
2020-12-21 12:44:00,41.4369,41.4369,41.4,41.415,42905
2020-12-21 12:43:00,41.475,41.475,41.42,41.44,52925
2020-12-21 12:42:00,41.485,41.49,41.47,41.47,19603
2020-12-21 12:41:00,41.4896,41.5,41.45,41.4869,32458
2020-12-21 12:40:00,41.49,41.498999999999995,41.47,41.48,22646
2020-12-21 12:39:00,41.5,41.51,41.485,41.5,30793
2020-12-21 12:38:00,41.507,41.51,41.49,41.5,36883
2020-12-21 12:37:00,41.53,41.535,41.5,41.505,24030
2020-12-21 12:36:00,41.525,41.53,41.5077,41.521,24264
2020-12-21 12:35:00,41.5,41.55,41.49,41.53,38206
2020-12-21 12:34:00,41.567,41.567,41.49,41.49,37458
2020-12-21 12:33:00,41.57,41.575,41.56,41.565,39957
2020-12-21 12:32:00,41.575,41.5801,41.56,41.575,27369
2020-12-21 12:31:00,41.56,41.5899,41.56,41.575,30457
2020-12-21 12:30:00,41.5,41.56,41.5,41.56,37727
2020-12-21 12:29:00,41.47,41.53,41.46,41.5,41162
2020-12-21 12:28:00,41.45,41.46,41.44,41.46,20938
2020-12-21 12:27:00,41.4816,41.49,41.44,41.4564,41125
2020-12-21 12:26:00,41.47,41.495,41.46100000000001,41.4877,33442
2020-12-21 12:25:00,41.52,41.53,41.455,41.465,56599
2020-12-21 12:24:00,41.49,41.526,41.49,41.526,77848
2020-12-21 12:23:00,41.4216,41.49,41.4216,41.49,41800
2020-12-21 12:22:00,41.415,41.43,41.395,41.43,33347
2020-12-21 12:21:00,41.4,41.445,41.4,41.42,48095
2020-12-21 12:20:00,41.4205,41.4219,41.38,41.4023,48176
2020-12-21 12:19:00,41.42,41.44,41.42,41.4201,35181
2020-12-21 12:18:00,41.435,41.445,41.4,41.42,44833
2020-12-21 12:17:00,41.45,41.4579,41.43,41.43,31140
2020-12-21 12:16:00,41.47,41.4784,41.4245,41.435,87287
2020-12-21 12:15:00,41.495,41.5,41.45,41.465,38289
2020-12-21 12:14:00,41.5,41.51,41.48,41.495,37469
2020-12-21 12:13:00,41.5133,41.52,41.48,41.5,46037
2020-12-21 12:12:00,41.555,41.555,41.5023,41.51300000000001,30681
2020-12-21 12:11:00,41.55,41.57,41.5423,41.555,35587
2020-12-21 12:10:00,41.5858,41.59,41.53,41.5575,27720
2020-12-21 12:09:00,41.57,41.59,41.56,41.58,22585
2020-12-21 12:08:00,41.5379,41.5816,41.51,41.57,35934
2020-12-21 12:07:00,41.58,41.58,41.51,41.535,54422
2020-12-21 12:06:00,41.58,41.6,41.56,41.58,60864
2020-12-21 12:05:00,41.53,41.58,41.5201,41.575,74486
2020-12-21 12:04:00,41.515,41.54,41.5,41.53,30625
2020-12-21 12:03:00,41.5116,41.52,41.49,41.5184,32941
2020-12-21 12:02:00,41.525,41.54,41.5,41.5116,77122
2020-12-21 12:01:00,41.55,41.605,41.525,41.525,37217
2020-12-21 12:00:00,41.54,41.57,41.54,41.5437,30531
2020-12-21 11:59:00,41.565,41.585,41.54,41.54,28586
2020-12-21 11:58:00,41.51,41.57,41.51,41.565,29531
2020-12-21 11:57:00,41.555,41.56,41.49,41.505,72627
2020-12-21 11:56:00,41.55,41.5784,41.545,41.555,26966
2020-12-21 11:55:00,41.555,41.56,41.535,41.55,25551
2020-12-21 11:54:00,41.53,41.56,41.53,41.56,22920
2020-12-21 11:53:00,41.57,41.5799,41.5316,41.5334,36123
2020-12-21 11:52:00,41.6,41.6088,41.57,41.575,34076
2020-12-21 11:51:00,41.55,41.6184,41.55,41.6072,27098
2020-12-21 11:50:00,41.5536,41.57,41.54,41.56,19571
2020-12-21 11:49:00,41.545,41.58,41.54,41.56,41324
2020-12-21 11:48:00,41.56,41.56,41.53,41.5457,41952
2020-12-21 11:47:00,41.63,41.63,41.55,41.555,44562
2020-12-21 11:46:00,41.65,41.66,41.62,41.62,26579
2020-12-21 11:45:00,41.6,41.66,41.58,41.66,39769
2020-12-21 11:44:00,41.6096,41.6241,41.6,41.6016,18037
2020-12-21 11:43:00,41.61,41.63,41.59,41.61,29624
2020-12-21 11:42:00,41.605,41.64,41.605,41.61,37894
2020-12-21 11:41:00,41.566,41.63,41.535,41.605,86246
2020-12-21 11:40:00,41.6,41.62,41.56,41.565,44543
2020-12-21 11:39:00,41.61,41.625,41.59,41.61,22336
2020-12-21 11:38:00,41.61,41.6484,41.585,41.605,45801
2020-12-21 11:37:00,41.62,41.62,41.56,41.605,88448
2020-12-21 11:36:00,41.6,41.63,41.595,41.625,65715
2020-12-21 11:35:00,41.63,41.652,41.58,41.59,49189
2020-12-21 11:34:00,41.66,41.67,41.6201,41.6201,64725
2020-12-21 11:33:00,41.7,41.7,41.66,41.66,31017
2020-12-21 11:32:00,41.72,41.7491,41.7,41.7,33320
2020-12-21 11:31:00,41.66,41.74,41.645,41.725,49417
2020-12-21 11:30:00,41.665,41.69,41.6209,41.6516,40734
2020-12-21 11:29:00,41.725,41.73,41.65,41.66,64913
2020-12-21 11:28:00,41.7323,41.7323,41.71,41.72,34216
2020-12-21 11:27:00,41.731,41.745,41.705,41.74,39288
2020-12-21 11:26:00,41.74,41.755,41.711999999999996,41.74,33056
2020-12-21 11:25:00,41.785,41.805,41.73,41.7468,51891
2020-12-21 11:24:00,41.84,41.85,41.78,41.78,28700
2020-12-21 11:23:00,41.7484,41.8361,41.74,41.83,44394
2020-12-21 11:22:00,41.761,41.77,41.74,41.7406,30291
2020-12-21 11:21:00,41.765,41.78,41.75,41.765,36599
2020-12-21 11:20:00,41.765,41.79,41.7539,41.7684,29005
2020-12-21 11:19:00,41.765,41.785,41.7514,41.7601,43197
2020-12-21 11:18:00,41.77,41.79,41.755,41.76,42999
2020-12-21 11:17:00,41.82,41.84,41.7701,41.78,39055
2020-12-21 11:16:00,41.88,41.9299,41.8116,41.8284,35535
2020-12-21 11:15:00,41.855,41.89,41.85,41.8701,41285
2020-12-21 11:14:00,41.865,41.9,41.85,41.855,33947
2020-12-21 11:13:00,41.915,41.915,41.86,41.865,33793
2020-12-21 11:12:00,41.925,41.97,41.905,41.91,58527
2020-12-21 11:11:00,41.89,41.93,41.8628,41.9248,50409
2020-12-21 11:10:00,41.8262,41.885,41.8208,41.88,33089
2020-12-21 11:09:00,41.8568,41.8568,41.8,41.82,40972
2020-12-21 11:08:00,41.845,41.86,41.7803,41.85,100978
2020-12-21 11:07:00,41.87,41.87,41.84,41.845,32214
2020-12-21 11:06:00,41.8357,41.89,41.8321,41.8723,57035
2020-12-21 11:05:00,41.835,41.855,41.8007,41.83,66429
2020-12-21 11:04:00,41.805,41.86,41.801,41.84,113306
2020-12-21 11:03:00,41.82,41.86,41.8,41.805,78303
2020-12-21 11:02:00,41.78,41.85,41.78,41.82,59559
2020-12-21 11:01:00,41.755,41.7853,41.75,41.7706,39296
2020-12-21 11:00:00,41.8298,41.8298,41.75,41.76,76004
2020-12-21 10:59:00,41.815,41.8584,41.81,41.83,30164
2020-12-21 10:58:00,41.815,41.836999999999996,41.805,41.82,27024
2020-12-21 10:57:00,41.82,41.85,41.785,41.815,32805
2020-12-21 10:56:00,41.795,41.825,41.77,41.82,64839
2020-12-21 10:55:00,41.81,41.84,41.78,41.785,57495
2020-12-21 10:54:00,41.84,41.88,41.795,41.8,41495
2020-12-21 10:53:00,41.83,41.9,41.83,41.84,58903
2020-12-21 10:52:00,41.85,41.851000000000006,41.794,41.825,48082
2020-12-21 10:51:00,41.91,41.92,41.85,41.85,69000
2020-12-21 10:50:00,41.89,41.91,41.86,41.905,41467
2020-12-21 10:49:00,41.92,41.945,41.855,41.9,74016
2020-12-21 10:48:00,41.71,41.91,41.7,41.91,121235
2020-12-21 10:47:00,41.72,41.73,41.6723,41.715,42290
2020-12-21 10:46:00,41.71,41.73,41.655,41.73,62398
2020-12-21 10:45:00,41.73,41.74,41.6823,41.71,77815
2020-12-21 10:44:00,41.71,41.745,41.7,41.74,28958
2020-12-21 10:43:00,41.655,41.74,41.655,41.7101,48880
2020-12-21 10:42:00,41.67100000000001,41.7,41.65,41.65600000000001,52748
2020-12-21 10:41:00,41.75,41.76,41.66,41.67100000000001,56105
2020-12-21 10:40:00,41.77,41.78,41.731,41.7538,38691
2020-12-21 10:39:00,41.78,41.7966,41.74,41.78,49217
2020-12-21 10:38:00,41.78,41.8,41.6934,41.7876,57738
2020-12-21 10:37:00,41.7793,41.8,41.75,41.7834,58515
2020-12-21 10:36:00,41.72,41.78,41.72,41.77,67350
2020-12-21 10:35:00,41.655,41.74,41.655,41.72,76842
2020-12-21 10:34:00,41.62,41.71,41.6,41.6595,102119
2020-12-21 10:33:00,41.67,41.675,41.6,41.63,41891
2020-12-21 10:32:00,41.62,41.68,41.57,41.68,69514
2020-12-21 10:31:00,41.6,41.66,41.55,41.62,69848
2020-12-21 10:30:00,41.655,41.68,41.6,41.61,47663
2020-12-21 10:29:00,41.6116,41.66,41.605,41.65,35470
2020-12-21 10:28:00,41.52,41.63,41.52,41.615,48860
2020-12-21 10:27:00,41.69,41.71,41.5,41.525,105233
2020-12-21 10:26:00,41.575,41.7,41.575,41.69,72825
2020-12-21 10:25:00,41.55,41.645,41.55,41.5769,53218
2020-12-21 10:24:00,41.46,41.6,41.46,41.565,62862
2020-12-21 10:23:00,41.49,41.52,41.4511,41.455,92586
2020-12-21 10:22:00,41.4,41.485,41.385,41.48,92638
2020-12-21 10:21:00,41.61,41.615,41.3911,41.4,110416
2020-12-21 10:20:00,41.625,41.65,41.56,41.62,80050
2020-12-21 10:19:00,41.61,41.65,41.57,41.6214,87004
2020-12-21 10:18:00,41.69,41.79,41.61,41.61,104681
2020-12-21 10:17:00,41.545,41.7,41.54,41.69,76828
2020-12-21 10:16:00,41.5,41.59,41.45,41.545,86847
2020-12-21 10:15:00,41.55,41.55,41.495,41.5,88870
2020-12-21 10:14:00,41.64,41.645,41.52,41.55,91109
2020-12-21 10:13:00,41.5,41.645,41.5,41.635,71064
2020-12-21 10:12:00,41.47,41.55,41.44,41.5023,78304
2020-12-21 10:11:00,41.4,41.475,41.38,41.475,59758
2020-12-21 10:10:00,41.38,41.47,41.35,41.4,94020
2020-12-21 10:09:00,41.31,41.4,41.27,41.387,86335
2020-12-21 10:08:00,41.31,41.33,41.26,41.31,81860
2020-12-21 10:07:00,41.25,41.336999999999996,41.25,41.305,81332
2020-12-21 10:06:00,41.29,41.3,41.22,41.2451,116172
2020-12-21 10:05:00,41.2941,41.325,41.255,41.2999,111655
2020-12-21 10:04:00,41.36,41.3857,41.27,41.2916,141737
2020-12-21 10:03:00,41.54,41.545,41.3613,41.3613,115683
2020-12-21 10:02:00,41.54,41.59,41.49,41.535,85048
2020-12-21 10:01:00,41.465,41.58,41.44,41.545,91809
2020-12-21 10:00:00,41.55,41.55,41.465,41.465,79335
2020-12-21 09:59:00,41.56,41.57,41.525,41.56,56094
2020-12-21 09:58:00,41.6358,41.64,41.51,41.55,119751
2020-12-21 09:57:00,41.69,41.725,41.63,41.6442,67280
2020-12-21 09:56:00,41.72,41.75,41.64,41.695,54992
2020-12-21 09:55:00,41.63,41.7299,41.61,41.7116,62184
2020-12-21 09:54:00,41.6208,41.65,41.6001,41.64,178680
2020-12-21 09:53:00,41.735,41.7406,41.62,41.62,83025
2020-12-21 09:52:00,41.65,41.755,41.65,41.73,182492
2020-12-21 09:51:00,41.57,41.645,41.52,41.645,125751
2020-12-21 09:50:00,41.503,41.58,41.465,41.575,83019
2020-12-21 09:49:00,41.51,41.51,41.4,41.5,113682
2020-12-21 09:48:00,41.42,41.5599,41.42,41.51,133295
2020-12-21 09:47:00,41.471000000000004,41.4739,41.38,41.43,86469
2020-12-21 09:46:00,41.36,41.48,41.36,41.475,105586
2020-12-21 09:45:00,41.4,41.44,41.3241,41.345,133086
2020-12-21 09:44:00,41.3259,41.4,41.3259,41.4,99125
2020-12-21 09:43:00,41.305,41.35,41.26,41.32,92619
2020-12-21 09:42:00,41.1744,41.355,41.16,41.3109,232867
2020-12-21 09:41:00,41.19,41.26,41.09,41.15,176230
2020-12-21 09:40:00,41.0801,41.22,41.08,41.19,139952
2020-12-21 09:39:00,41.1607,41.1669,41.06,41.07,125137
2020-12-21 09:38:00,41.26,41.34,41.16,41.18,165040
2020-12-21 09:37:00,41.0736,41.27,41.06,41.265,271110
2020-12-21 09:36:00,41.05,41.12,41.0223,41.07,178506
2020-12-21 09:35:00,40.85,41.06,40.83,41.05,236802
2020-12-21 09:34:00,40.56,40.91,40.56,40.85,208625
2020-12-21 09:33:00,40.99,41.06,40.53,40.5558,2420531
2020-12-21 09:32:00,41.04,41.05,40.97,40.99,22055
2020-12-21 09:31:00,41.11,41.11,40.95,41.04,51626
2020-12-21 09:30:00,40.88,41.2,40.87,41.01,9611
2020-12-21 09:29:00,41.02,41.02,40.89,40.9,8972
2020-12-21 09:28:00,41.0,41.03,40.99,41.02,10990
2020-12-21 09:27:00,40.97,41.0,40.97,41.0,5469
2020-12-21 09:26:00,40.99,40.99,40.97,40.98,6286
2020-12-21 09:25:00,41.09,41.1,40.94,40.94,10092
2020-12-21 09:24:00,41.12,41.12,41.07,41.07,3030
2020-12-21 09:23:00,41.0,41.12,41.0,41.12,9533
2020-12-21 09:22:00,41.06,41.07,41.0,41.01,2271
2020-12-21 09:21:00,41.11,41.15,41.06,41.11,3627
2020-12-21 09:20:00,41.15,41.15,41.12,41.15,1549
2020-12-21 09:19:00,41.15,41.17,41.11,41.12,3781
2020-12-21 09:18:00,41.15,41.17,41.15,41.15,3081
2020-12-21 09:17:00,41.09,41.2,41.07,41.2,923
2020-12-21 09:16:00,41.02,41.09,41.02,41.07,3855
2020-12-21 09:15:00,40.96,41.02,40.96,41.02,4055
2020-12-21 09:14:00,41.0,41.0,40.97,40.99,4631
2020-12-21 09:13:00,40.95,41.0,40.95,41.0,3397
2020-12-21 09:12:00,40.94,40.99,40.92,40.94,5496
2020-12-21 09:11:00,40.93,40.99,40.92,40.94,9315
2020-12-21 09:10:00,40.9,40.9,40.89,40.9,680
2020-12-21 09:09:00,40.81,40.85,40.81,40.85,9929
2020-12-21 09:08:00,40.85,40.85,40.8,40.81,5453
2020-12-21 09:07:00,40.91,40.91,40.83,40.85,8836
2020-12-21 09:06:00,40.93,40.93,40.88,40.9,2556
2020-12-21 09:05:00,40.87,42.73,40.83,40.93,21471
2020-12-21 09:04:00,40.93,40.93,40.9,40.9,1271
2020-12-21 09:03:00,40.94,40.94,40.88,40.88,5123
2020-12-21 09:02:00,40.88,40.93,40.86,40.93,3205
2020-12-21 09:01:00,40.84,40.87,40.84,40.87,1543
2020-12-21 09:00:00,40.84,40.84,40.83,40.84,1415
2020-12-21 08:59:00,40.84,40.84,40.81,40.83,9334
2020-12-21 08:58:00,40.88,40.95,40.81,40.81,5911
2020-12-21 08:57:00,40.7,40.88,40.7,40.78,4810
2020-12-21 08:56:00,40.7,40.7,40.7,40.7,1519
2020-12-21 08:55:00,40.69,40.69,40.67,40.67,1879
2020-12-21 08:54:00,40.66,40.7,40.66,40.7,3369
2020-12-21 08:53:00,40.69,40.69,40.66,40.66,2085
2020-12-21 08:52:00,40.68,40.68,40.68,40.68,730
2020-12-21 08:51:00,40.69,40.69,40.63,40.68,1888
2020-12-21 08:50:00,40.69,40.69,40.69,40.69,2060
2020-12-21 08:49:00,40.7,40.7,40.7,40.7,1795
2020-12-21 08:48:00,40.69,40.7,40.69,40.7,1468
2020-12-21 08:47:00,40.67,40.69,40.66,40.69,3677
2020-12-21 08:46:00,40.68,40.7,40.68,40.69,1703
2020-12-21 08:45:00,40.69,40.7,40.69,40.69,1115
2020-12-21 08:44:00,40.71,40.71,40.69,40.69,7887
2020-12-21 08:43:00,40.7,40.72,40.7,40.72,1415
2020-12-21 08:42:00,40.74,40.74,40.67,40.68,3751
2020-12-21 08:41:00,40.67,40.74,40.66,40.74,4676
2020-12-21 08:40:00,40.66,40.68,40.65,40.68,674
2020-12-21 08:39:00,40.65,40.69,40.65,40.67,1770
2020-12-21 08:38:00,40.58,40.65,40.54,40.65,4989
2020-12-21 08:37:00,40.6,40.6,40.54,40.57,3883
2020-12-21 08:36:00,40.48,40.51,40.48,40.51,3891
2020-12-21 08:35:00,40.47,40.5,40.45,40.49,6213
2020-12-21 08:34:00,40.5,40.5,40.48,40.48,3574
2020-12-21 08:33:00,40.64,40.66,40.5,40.5,6594
2020-12-21 08:32:00,40.55,40.64,40.43,40.64,15346
2020-12-21 08:31:00,40.66,40.68,40.6,40.6,7807
2020-12-21 08:30:00,40.64,40.69,40.64,40.69,326
2020-12-21 08:29:00,40.5,40.63,40.5,40.63,2705
2020-12-21 08:28:00,40.47,40.56,40.46,40.5,9262
2020-12-21 08:27:00,40.48,40.48,40.47,40.47,3759
2020-12-21 08:26:00,40.5,40.51,40.48,40.51,1349
2020-12-21 08:25:00,40.5,40.53,40.5,40.5,2574
2020-12-21 08:24:00,40.52,40.53,40.52,40.52,1629
2020-12-21 08:23:00,40.55,40.55,40.5,40.55,10453
2020-12-21 08:22:00,40.55,40.55,40.53,40.53,1557
2020-12-21 08:21:00,40.55,40.63,40.53,40.54,2704
2020-12-21 08:20:00,40.53,40.53,40.53,40.53,384
2020-12-21 08:19:00,40.62,40.62,40.51,40.51,6216
2020-12-21 08:18:00,40.61,40.62,40.61,40.62,3259
2020-12-21 08:17:00,40.67,40.68,40.61,40.61,1980
2020-12-21 08:16:00,40.63,40.67,40.6,40.62,6493
2020-12-21 08:15:00,40.65,40.65,40.65,40.65,428
2020-12-21 08:14:00,40.63,40.67,40.6,40.67,922
2020-12-21 08:13:00,40.64,40.66,40.64,40.66,986
2020-12-21 08:12:00,40.66,40.66,40.6,40.6,1612
2020-12-21 08:11:00,40.7,40.7,40.68,40.68,1602
2020-12-21 08:10:00,40.74,40.74,40.7,40.7,2484
2020-12-21 08:09:00,40.75,40.75,40.72,40.74,3039
2020-12-21 08:08:00,40.85,40.85,40.73,40.75,9256
2020-12-21 08:07:00,40.92,40.92,40.8,40.81,3370
2020-12-21 08:05:00,40.89,40.95,40.89,40.94,1463
2020-12-21 08:04:00,40.88,40.88,40.82,40.85,1581
2020-12-21 08:03:00,40.88,40.88,40.88,40.88,1190
2020-12-21 08:02:00,40.9,40.9,40.85,40.88,12936
2020-12-21 08:01:00,40.9,41.48,40.53,40.9,106166
2020-12-21 07:58:00,40.88,40.9,40.88,40.9,2704
2020-12-21 07:57:00,40.8,40.86,40.8,40.85,5355
2020-12-21 07:55:00,40.8,40.8,40.79,40.79,420
2020-12-21 07:54:00,40.79,40.79,40.79,40.79,588
2020-12-21 07:53:00,40.78,40.78,40.75,40.75,975
2020-12-21 07:52:00,40.81,40.81,40.8,40.8,4723
2020-12-21 07:51:00,40.82,40.85,40.8,40.85,2985
2020-12-21 07:50:00,40.83,40.84,40.82,40.84,1814
2020-12-21 07:49:00,40.86,40.86,40.85,40.85,1860
2020-12-21 07:48:00,40.86,40.87,40.85,40.87,1661
2020-12-21 07:45:00,40.95,40.95,40.9,40.9,1583
2020-12-21 07:44:00,40.98,40.98,40.98,40.98,248
2020-12-21 07:43:00,41.0,41.0,40.98,40.98,740
2020-12-21 07:42:00,41.08,41.08,40.99,40.99,1774
2020-12-21 07:41:00,40.98,41.05,40.98,41.04,928
2020-12-21 07:40:00,40.95,40.98,40.94,40.98,712
2020-12-21 07:39:00,40.9,40.97,40.9,40.92,3760
2020-12-21 07:38:00,40.89,40.9,40.89,40.89,6641
2020-12-21 07:37:00,40.85,40.86,40.82,40.86,1718
2020-12-21 07:36:00,40.85,40.88,40.85,40.85,2389
2020-12-21 07:35:00,40.83,40.91,40.82,40.85,3174
2020-12-21 07:34:00,40.86,40.86,40.83,40.83,3015
2020-12-21 07:33:00,40.87,40.89,40.84,40.84,4171
2020-12-21 07:32:00,40.92,40.95,40.84,40.84,4343
2020-12-21 07:31:00,40.91,40.91,40.91,40.91,228
2020-12-21 07:30:00,40.9,40.92,40.88,40.89,1430
2020-12-21 07:29:00,40.84,40.98,40.83,40.98,2392
2020-12-21 07:27:00,40.85,40.85,40.81,40.81,1559
2020-12-21 07:26:00,40.93,40.96,40.93,40.96,653
2020-12-21 07:25:00,41.03,41.03,40.86,40.86,3645
2020-12-21 07:24:00,41.01,41.01,40.95,40.96,1215
2020-12-21 07:23:00,41.0,41.05,41.0,41.05,353
2020-12-21 07:22:00,41.05,41.06,41.0,41.0,3951
2020-12-21 07:21:00,41.07,41.07,41.05,41.05,3105
2020-12-21 07:19:00,41.09,41.09,41.05,41.05,762
2020-12-21 07:18:00,41.09,41.09,41.09,41.09,204
2020-12-21 07:16:00,41.1,41.1,41.1,41.1,1235
2020-12-21 07:15:00,41.06,41.07,41.03,41.07,747
2020-12-21 07:14:00,41.06,41.06,41.06,41.06,264
2020-12-21 07:13:00,41.05,41.07,40.91,41.07,3167
2020-12-21 07:12:00,41.06,41.09,41.0,41.06,14683
2020-12-21 07:11:00,41.16,41.16,41.08,41.08,8760
2020-12-21 07:10:00,41.21,41.22,41.21,41.22,326
2020-12-21 07:09:00,41.38,41.38,41.36,41.36,1205
2020-12-21 07:08:00,41.2,41.39,41.2,41.35,6104
2020-12-21 07:07:00,41.09,41.23,41.09,41.2,6015
2020-12-21 07:06:00,40.95,41.05,40.95,41.01,4385
2020-12-21 07:05:00,40.93,40.95,40.93,40.95,535
2020-12-21 07:04:00,40.67,40.8,40.66,40.8,7389
2020-12-21 07:03:00,40.7,40.71,40.53,40.53,4061
2020-12-21 07:02:00,40.81,40.81,40.7,40.7,3708
2020-12-21 07:01:00,40.46,40.95,40.28,40.82,33084
2020-12-21 07:00:00,40.41,40.44,40.41,40.44,490
2020-12-21 06:57:00,40.52,40.52,40.47,40.47,1307
2020-12-21 06:56:00,40.52,40.52,40.52,40.52,300
2020-12-21 06:55:00,40.51,40.51,40.5,40.5,595
2020-12-21 06:54:00,40.45,40.51,40.45,40.51,1803
2020-12-21 06:53:00,40.5,40.5,40.5,40.5,536
2020-12-21 06:50:00,40.41,40.41,40.41,40.41,535
2020-12-21 06:49:00,40.39,40.41,40.39,40.41,511
2020-12-21 06:48:00,40.41,40.41,40.41,40.41,768
2020-12-21 06:47:00,40.41,40.41,40.41,40.41,957
2020-12-21 06:46:00,40.41,40.41,40.41,40.41,400
2020-12-21 06:44:00,40.39,40.41,40.39,40.41,1000
2020-12-21 06:38:00,40.23,40.23,40.23,40.23,400
2020-12-21 06:37:00,40.37,40.37,40.25,40.25,3641
2020-12-21 06:31:00,40.4,40.4,40.4,40.4,100
2020-12-21 06:30:00,40.41,40.42,40.41,40.42,3100
2020-12-21 06:25:00,40.48,40.48,40.48,40.48,301
2020-12-21 06:24:00,40.5,40.5,40.5,40.5,560
2020-12-21 06:20:00,40.45,40.45,40.45,40.45,500
2020-12-21 06:18:00,40.38,40.38,40.38,40.38,5369
2020-12-21 06:17:00,40.41,40.41,40.38,40.38,851
2020-12-21 06:15:00,40.51,40.51,40.51,40.51,501
2020-12-21 06:13:00,40.4,40.4,40.4,40.4,500
2020-12-21 06:12:00,40.34,40.38,40.34,40.38,972
2020-12-21 06:11:00,40.19,40.37,40.19,40.35,3090
2020-12-21 06:10:00,40.1,40.1,39.99,40.0,1914
2020-12-21 06:09:00,40.0,40.0,40.0,40.0,100
2020-12-21 06:06:00,39.85,40.0,39.85,40.0,2550
2020-12-21 06:04:00,39.99,39.99,39.99,39.99,500
2020-12-21 06:02:00,39.89,40.0,39.85,40.0,6818
2020-12-21 05:59:00,39.93,39.93,39.93,39.93,1208
2020-12-21 05:57:00,40.03,40.03,40.0,40.0,1695
2020-12-21 05:55:00,40.0,40.0,39.93,39.93,4097
2020-12-21 05:54:00,40.05,40.05,40.0,40.0,7039
2020-12-21 05:53:00,40.11,40.11,40.11,40.11,169
2020-12-21 05:52:00,40.2,40.2,40.2,40.2,550
2020-12-21 05:50:00,40.13,40.13,40.13,40.13,108
2020-12-21 05:49:00,40.13,40.2,40.11,40.2,763
2020-12-21 05:47:00,40.15,40.15,40.15,40.15,1143
2020-12-21 05:40:00,40.26,40.26,40.15,40.15,477
2020-12-21 05:39:00,40.28,40.35,40.28,40.35,623
2020-12-21 05:37:00,40.17,40.17,40.17,40.17,155
2020-12-21 05:36:00,40.12,40.15,40.12,40.15,1265
2020-12-21 05:35:00,40.12,40.12,40.11,40.11,470
2020-12-21 05:34:00,40.27,40.27,40.13,40.13,1396
2020-12-21 05:33:00,40.21,40.25,40.19,40.19,605
2020-12-21 05:32:00,40.25,40.25,40.25,40.25,193
2020-12-21 05:31:00,40.25,40.25,40.25,40.25,903
2020-12-21 05:30:00,40.33,40.36,40.26,40.26,1471
2020-12-21 05:29:00,40.44,40.44,40.3,40.3,1646
2020-12-21 05:28:00,40.42,40.42,40.42,40.42,105
2020-12-21 05:27:00,40.42,40.42,40.42,40.42,380
2020-12-21 05:26:00,40.51,40.51,40.51,40.51,281
2020-12-21 05:25:00,40.63,40.65,40.51,40.59,5430
2020-12-21 05:24:00,40.64,40.64,40.64,40.64,202
2020-12-21 05:23:00,40.61,40.65,40.61,40.65,629
2020-12-21 05:22:00,40.66,40.66,40.65,40.65,1063
2020-12-21 05:21:00,40.7,40.7,40.7,40.7,346
2020-12-21 05:20:00,40.7,40.7,40.7,40.7,100
2020-12-21 05:19:00,40.72,40.78,40.72,40.78,3020
2020-12-21 05:15:00,40.72,40.72,40.72,40.72,482
2020-12-21 05:14:00,40.72,40.72,40.72,40.72,486
2020-12-21 05:10:00,40.73,40.73,40.73,40.73,210
2020-12-21 05:09:00,40.72,40.81,40.72,40.81,861
2020-12-21 05:06:00,40.73,40.73,40.73,40.73,230
2020-12-21 05:03:00,40.76,40.76,40.73,40.73,679
2020-12-21 05:01:00,40.9,40.9,40.9,40.9,1181
2020-12-21 04:59:00,40.96,40.96,40.96,40.96,2240
2020-12-21 04:58:00,41.11,41.11,40.95,40.95,1317
2020-12-21 04:57:00,41.0,41.0,41.0,41.0,1074
2020-12-21 04:51:00,41.05,41.05,41.0,41.0,1625
2020-12-21 04:49:00,41.37,41.37,41.37,41.37,2028
2020-12-21 04:48:00,41.13,41.13,41.1,41.1,2420
2020-12-21 04:47:00,41.2,41.2,41.19,41.19,246
2020-12-21 04:46:00,41.22,41.22,41.22,41.22,121
2020-12-21 04:41:00,41.4,41.4,41.4,41.4,411
2020-12-21 04:39:00,41.3,41.3,41.25,41.25,900
2020-12-21 04:37:00,41.43,41.43,41.41,41.41,417
2020-12-21 04:29:00,41.42,41.42,41.42,41.42,221
2020-12-21 04:24:00,41.42,41.42,41.42,41.42,573
2020-12-21 04:17:00,41.43,41.43,41.43,41.43,300
2020-12-21 04:14:00,41.7,41.7,41.7,41.7,100
2020-12-21 04:13:00,41.61,41.61,41.61,41.61,104
2020-12-21 04:10:00,41.43,41.43,41.43,41.43,566
2020-12-21 04:07:00,41.72,41.72,41.72,41.72,200
2020-12-21 04:03:00,41.8,41.8,41.77,41.8,640
2020-12-21 04:01:00,41.77,42.29,41.77,42.29,9282
2020-12-18 20:00:00,42.85,42.85,42.85,42.85,1033
2020-12-18 19:59:00,42.85,42.85,42.85,42.85,105
2020-12-18 19:58:00,42.85,42.85,42.85,42.85,200
2020-12-18 19:57:00,42.85,42.85,42.85,42.85,100
2020-12-18 19:56:00,42.81,42.81,42.81,42.81,1021
2020-12-18 19:55:00,42.85,42.85,42.85,42.85,100
2020-12-18 19:54:00,42.85,42.85,42.85,42.85,1378
2020-12-18 19:53:00,42.85,42.85,42.85,42.85,130
2020-12-18 19:52:00,42.83,42.83,42.83,42.83,13482
2020-12-18 19:51:00,42.83,42.83,42.83,42.83,564
2020-12-18 19:47:00,42.83,42.83,42.83,42.83,100
2020-12-18 19:38:00,42.8,42.84,42.8,42.84,237
2020-12-18 19:36:00,42.8399,42.8399,42.8399,42.8399,695
2020-12-18 19:27:00,42.84,42.84,42.84,42.84,100
2020-12-18 19:17:00,42.79,42.79,42.79,42.79,543
2020-12-18 19:14:00,42.8,42.84,42.8,42.84,3000
2020-12-18 19:13:00,42.81,42.81,42.8,42.8,1886
2020-12-18 19:12:00,42.83,42.83,42.83,42.83,1006
2020-12-18 19:10:00,42.83,42.83,42.83,42.83,100
2020-12-18 19:04:00,42.84,42.84,42.84,42.84,700
2020-12-18 19:01:00,42.84,42.84,42.73,42.73,616
2020-12-18 18:53:00,42.84,42.84,42.84,42.84,346
2020-12-18 18:50:00,42.83,42.83,42.83,42.83,1605
2020-12-18 18:48:00,42.83,42.83,42.83,42.83,100
2020-12-18 18:44:00,42.83,42.83,42.83,42.83,802
2020-12-18 18:32:00,42.78,42.78,42.78,42.78,1900
2020-12-18 18:31:00,42.84,42.84,42.84,42.84,100
2020-12-18 18:28:00,42.84,42.84,42.84,42.84,200
2020-12-18 18:13:00,42.85,42.85,42.85,42.85,763
2020-12-18 18:11:00,42.85,42.85,42.85,42.85,370
2020-12-18 18:10:00,42.85,42.85,42.85,42.85,100
2020-12-18 18:09:00,42.83,42.83,42.83,42.83,100
2020-12-18 18:08:00,42.73,42.73,42.73,42.73,3784
2020-12-18 18:06:00,42.85,42.85,42.85,42.85,160
2020-12-18 18:05:00,42.85,42.85,42.85,42.85,100
2020-12-18 18:04:00,42.85,42.85,42.85,42.85,125
2020-12-18 18:03:00,42.8,42.85,42.8,42.85,335
2020-12-18 18:01:00,42.81,42.81,42.81,42.81,241
2020-12-18 17:55:00,42.8,42.8,42.8,42.8,300
2020-12-18 17:54:00,42.79,42.79,42.79,42.79,206
2020-12-18 17:52:00,42.8,42.8,42.8,42.8,410394
2020-12-18 17:44:00,42.73,42.73,42.73,42.73,345
2020-12-18 17:38:00,42.85,42.85,42.85,42.85,69518
2020-12-18 17:35:00,42.82,42.82,42.82,42.82,253
2020-12-18 17:31:00,42.84,42.84,42.84,42.84,208
2020-12-18 17:27:00,42.84,42.84,42.84,42.84,600
2020-12-18 17:26:00,42.86,42.86,42.86,42.86,130
2020-12-18 17:22:00,42.82,42.82,42.82,42.82,100
2020-12-18 17:15:00,42.8,42.8,42.79,42.79,1146
2020-12-18 17:14:00,42.7999,42.8,42.78,42.8,402
2020-12-18 17:13:00,42.86,42.86,42.8,42.8,2176
2020-12-18 17:12:00,42.87,42.87,42.87,42.87,1003
2020-12-18 17:11:00,42.87,42.87,42.86,42.86,605
2020-12-18 17:10:00,42.85,42.86,42.85,42.86,1049
2020-12-18 17:09:00,42.86,42.86,42.86,42.86,201
2020-12-18 17:08:00,42.85,42.85,42.85,42.85,158
2020-12-18 17:07:00,42.85,42.85,42.85,42.85,147
2020-12-18 17:06:00,42.85,42.85,42.85,42.85,302
2020-12-18 17:05:00,42.85,42.85,42.85,42.85,147
2020-12-18 16:59:00,42.86,42.86,42.84,42.84,5415
2020-12-18 16:56:00,42.86,42.86,42.86,42.86,311
2020-12-18 16:49:00,42.77,42.77,42.77,42.77,1000
2020-12-18 16:48:00,42.87,42.87,42.87,42.87,140
2020-12-18 16:47:00,42.87,42.87,42.8675,42.87,1380
2020-12-18 16:44:00,42.85,42.85,42.82,42.82,557
2020-12-18 16:43:00,42.8498,42.8498,42.8498,42.8498,235
2020-12-18 16:40:00,42.83,42.83,42.83,42.83,402
2020-12-18 16:37:00,42.8799,42.88,42.8698,42.8698,5458
2020-12-18 16:36:00,42.85,42.85,42.85,42.85,442
2020-12-18 16:32:00,42.7501,42.81,42.73,42.73,11252
2020-12-18 16:31:00,42.8,42.8,42.8,42.8,151
2020-12-18 16:30:00,42.8,42.8,42.8,42.8,14978
2020-12-18 16:28:00,42.7301,42.7301,42.7301,42.7301,150
2020-12-18 16:27:00,42.73,42.8,42.73,42.8,742
2020-12-18 16:25:00,42.73,42.73,42.73,42.73,220
2020-12-18 16:24:00,42.73,42.73,42.73,42.73,4756
2020-12-18 16:20:00,42.73,42.73,42.73,42.73,200
2020-12-18 16:19:00,42.7343,42.7343,42.73,42.73,1444955
2020-12-18 16:17:00,42.73,42.73,42.73,42.73,2570258
2020-12-18 16:16:00,42.7298,42.73,42.7298,42.7298,35882
2020-12-18 16:15:00,42.73,42.73,42.73,42.73,1333
2020-12-18 16:14:00,42.7299,42.73,42.7299,42.73,1982
2020-12-18 16:10:00,42.7,42.73,42.7,42.7,12346
2020-12-18 16:08:00,42.72,42.73,42.72,42.73,12980
2020-12-18 16:07:00,42.71,42.71,42.71,42.71,507
2020-12-18 16:05:00,42.73,42.73,42.73,42.73,450484
2020-12-18 16:04:00,42.73,42.73,42.67,42.73,3264632
2020-12-18 16:03:00,42.73,42.73,42.73,42.73,243
2020-12-18 16:00:00,42.8,42.8,42.7,42.73,685013
2020-12-18 15:59:00,42.815,42.85,42.765,42.8,229350
2020-12-18 15:58:00,42.825,42.865,42.81,42.81,232966
2020-12-18 15:57:00,42.86,42.881,42.81,42.825,316797
2020-12-18 15:56:00,42.8,42.87,42.755,42.855,352893
2020-12-18 15:55:00,42.81,42.82,42.745,42.8012,144393
2020-12-18 15:54:00,42.785,42.82,42.73,42.805,266223
2020-12-18 15:53:00,42.68,42.8,42.67,42.785,255273
2020-12-18 15:52:00,42.66,42.68,42.63,42.675,129674
2020-12-18 15:51:00,42.68,42.74,42.63,42.665,248519
2020-12-18 15:50:00,42.61,42.725,42.6,42.68,192047
2020-12-18 15:49:00,42.585,42.64,42.57,42.605,82020
2020-12-18 15:48:00,42.555,42.59,42.51,42.59,132022
2020-12-18 15:47:00,42.56,42.57,42.55,42.555,70185
2020-12-18 15:46:00,42.565,42.6,42.55,42.56,164145
2020-12-18 15:45:00,42.535,42.58,42.53,42.565,80013
2020-12-18 15:44:00,42.51,42.57,42.5,42.53,80143
2020-12-18 15:43:00,42.445,42.51,42.44,42.51,97759
2020-12-18 15:42:00,42.45,42.455,42.44,42.445,55808
2020-12-18 15:41:00,42.45,42.46,42.42,42.445,137673
2020-12-18 15:40:00,42.4301,42.46,42.43,42.455,49307
2020-12-18 15:39:00,42.46,42.465,42.43,42.435,108966
2020-12-18 15:38:00,42.47,42.49,42.46,42.46,112730
2020-12-18 15:37:00,42.475,42.4963,42.47,42.4799,66737
2020-12-18 15:36:00,42.543,42.545,42.47,42.475,75537
2020-12-18 15:35:00,42.53,42.5792,42.53,42.545,83992
2020-12-18 15:34:00,42.5,42.525,42.495,42.525,59646
2020-12-18 15:33:00,42.51,42.51,42.48,42.495,42573
2020-12-18 15:32:00,42.48,42.5,42.46,42.5,105280
2020-12-18 15:31:00,42.515,42.52,42.48,42.48,138680
2020-12-18 15:30:00,42.525,42.525,42.5,42.51,60091
2020-12-18 15:29:00,42.57,42.575,42.52,42.525,66391
2020-12-18 15:28:00,42.59,42.6,42.555,42.555,64397
2020-12-18 15:27:00,42.62,42.63,42.59,42.59,98192
2020-12-18 15:26:00,42.645,42.65,42.615,42.62,37591
2020-12-18 15:25:00,42.605,42.66,42.595,42.645,65133
2020-12-18 15:24:00,42.59,42.63,42.58,42.605,69673
2020-12-18 15:23:00,42.6148,42.62,42.58,42.58,66920
2020-12-18 15:22:00,42.645,42.65,42.61,42.62,68747
2020-12-18 15:21:00,42.6,42.65,42.6,42.6423,54315
2020-12-18 15:20:00,42.61,42.61,42.6,42.6,16230
2020-12-18 15:19:00,42.65,42.65,42.61,42.61,34617
2020-12-18 15:18:00,42.66,42.69,42.65,42.65,82286
2020-12-18 15:17:00,42.665,42.67,42.64,42.665,23705
2020-12-18 15:16:00,42.625,42.685,42.615,42.66,92907
2020-12-18 15:15:00,42.555,42.63,42.555,42.6221,74470
2020-12-18 15:14:00,42.56,42.5779,42.5416,42.55,45373
2020-12-18 15:13:00,42.573,42.59,42.55,42.555,45156
2020-12-18 15:12:00,42.6,42.6057,42.575,42.58,35626
2020-12-18 15:11:00,42.645,42.65,42.6,42.6075,33857
2020-12-18 15:10:00,42.665,42.67,42.64,42.6416,31285
2020-12-18 15:09:00,42.7,42.7099,42.65,42.665,40965
2020-12-18 15:08:00,42.6592,42.7081,42.655,42.7,57758
2020-12-18 15:07:00,42.64,42.655,42.63,42.64,34479
2020-12-18 15:06:00,42.64,42.65,42.625,42.64,38319
2020-12-18 15:05:00,42.63,42.65,42.6215,42.6337,32912
2020-12-18 15:04:00,42.575,42.635,42.57,42.63,40506
2020-12-18 15:03:00,42.54,42.58,42.525,42.5756,56342
2020-12-18 15:02:00,42.56,42.56,42.54,42.5425,44174
2020-12-18 15:01:00,42.565,42.58,42.55,42.555,53197
2020-12-18 15:00:00,42.53,42.57,42.525,42.57,39848
2020-12-18 14:59:00,42.535,42.5769,42.525,42.525,45717
2020-12-18 14:58:00,42.5423,42.545,42.52,42.535,48063
2020-12-18 14:57:00,42.5387,42.55,42.53,42.55,33175
2020-12-18 14:56:00,42.55,42.56,42.52,42.539,30480
2020-12-18 14:55:00,42.56,42.56,42.54,42.545,20313
2020-12-18 14:54:00,42.565,42.58,42.545,42.5516,25621
2020-12-18 14:53:00,42.55,42.57,42.54,42.565,29818
2020-12-18 14:52:00,42.5666,42.58,42.54,42.55,36901
2020-12-18 14:51:00,42.57,42.57,42.535,42.5684,33846
2020-12-18 14:50:00,42.545,42.6,42.54,42.5716,44132
2020-12-18 14:49:00,42.5199,42.57,42.5136,42.545,43433
2020-12-18 14:48:00,42.53,42.53,42.51,42.52,50166
2020-12-18 14:47:00,42.54,42.54,42.52,42.525,36263
2020-12-18 14:46:00,42.5337,42.55,42.51,42.53,49826
2020-12-18 14:45:00,42.54,42.5475,42.51,42.535,39507
2020-12-18 14:44:00,42.58,42.59,42.53,42.54,38868
2020-12-18 14:43:00,42.54,42.58,42.5301,42.5716,80572
2020-12-18 14:42:00,42.54,42.55,42.525,42.53,41874
2020-12-18 14:41:00,42.55,42.55,42.54,42.54,29733
2020-12-18 14:40:00,42.56,42.57,42.5316,42.5584,40852
2020-12-18 14:39:00,42.575,42.58,42.54,42.565,40475
2020-12-18 14:38:00,42.565,42.575,42.55,42.57,39723
2020-12-18 14:37:00,42.58,42.59,42.565,42.57,19661
2020-12-18 14:36:00,42.5737,42.59,42.565,42.58,32657
2020-12-18 14:35:00,42.61,42.61,42.57,42.57,28001
2020-12-18 14:34:00,42.635,42.64,42.6,42.61,36430
2020-12-18 14:33:00,42.6764,42.68,42.63,42.6316,31004
2020-12-18 14:32:00,42.67,42.68,42.64,42.68,51080
2020-12-18 14:31:00,42.645,42.68,42.6,42.67,46673
2020-12-18 14:30:00,42.67,42.6868,42.64,42.64,54575
2020-12-18 14:29:00,42.63,42.67,42.63,42.67,43746
2020-12-18 14:28:00,42.569,42.64,42.555,42.63,69408
2020-12-18 14:27:00,42.585,42.62,42.57,42.57,45154
2020-12-18 14:26:00,42.5841,42.62,42.57,42.585,43685
2020-12-18 14:25:00,42.5857,42.59,42.535,42.58,71792
2020-12-18 14:24:00,42.59,42.59,42.54,42.58,44680
2020-12-18 14:23:00,42.63,42.635,42.59,42.59,43540
2020-12-18 14:22:00,42.61,42.65,42.59,42.635,53861
2020-12-18 14:21:00,42.5905,42.62,42.5905,42.615,30595
2020-12-18 14:20:00,42.58,42.6196,42.58,42.594,52997
2020-12-18 14:19:00,42.51,42.585,42.51,42.5842,44265
2020-12-18 14:18:00,42.5035,42.51,42.48,42.5,33682
2020-12-18 14:17:00,42.53,42.53,42.49,42.5058,277020
2020-12-18 14:16:00,42.535,42.54,42.52,42.53,25481
2020-12-18 14:15:00,42.55,42.5516,42.53,42.53,40428
2020-12-18 14:14:00,42.55,42.5599,42.533,42.5444,56056
2020-12-18 14:13:00,42.55,42.58,42.55,42.5516,20236
2020-12-18 14:12:00,42.575,42.5777,42.55,42.55,19210
2020-12-18 14:11:00,42.585,42.59,42.56,42.57,33719
2020-12-18 14:10:00,42.5881,42.59,42.56100000000001,42.585,29117
2020-12-18 14:09:00,42.58,42.6299,42.575,42.58,47109
2020-12-18 14:08:00,42.55,42.58,42.54,42.575,33119
2020-12-18 14:07:00,42.55,42.56,42.52,42.55,90170
2020-12-18 14:06:00,42.56,42.57,42.52,42.55,61480
2020-12-18 14:05:00,42.555,42.56,42.53,42.5571,40220
2020-12-18 14:04:00,42.57,42.589,42.55,42.553,44159
2020-12-18 14:03:00,42.615,42.615,42.55,42.57,80887
2020-12-18 14:02:00,42.6,42.63,42.57,42.62,84827
2020-12-18 14:01:00,42.625,42.63,42.6,42.6012,36946
2020-12-18 14:00:00,42.625,42.63,42.62,42.625,13689
2020-12-18 13:59:00,42.64,42.65,42.6249,42.6249,13560
2020-12-18 13:58:00,42.665,42.67,42.64,42.64,26528
2020-12-18 13:57:00,42.65,42.6684,42.645,42.6684,22297
2020-12-18 13:56:00,42.6116,42.64,42.604,42.64,37864
2020-12-18 13:55:00,42.635,42.64,42.61,42.61,23195
2020-12-18 13:54:00,42.64,42.645,42.62,42.635,35177
2020-12-18 13:53:00,42.675,42.68,42.64,42.644,32576
2020-12-18 13:52:00,42.66,42.71,42.6511,42.67,35853
2020-12-18 13:51:00,42.655,42.67,42.65,42.655,25364
2020-12-18 13:50:00,42.66,42.665,42.64,42.6547,67310
2020-12-18 13:49:00,42.685,42.685,42.66,42.66,129593
2020-12-18 13:48:00,42.7,42.705,42.68,42.68,15355
2020-12-18 13:47:00,42.7065,42.73,42.695,42.7,24992
2020-12-18 13:46:00,42.69,42.7181,42.69,42.7,20701
2020-12-18 13:45:00,42.675,42.7,42.67,42.695,27295
2020-12-18 13:44:00,42.69,42.699,42.675,42.675,21228
2020-12-18 13:43:00,42.6929,42.7,42.67,42.7,29104
2020-12-18 13:42:00,42.7099,42.73,42.68,42.69,49761
2020-12-18 13:41:00,42.645,42.7094,42.625,42.7094,45154
2020-12-18 13:40:00,42.65,42.66,42.63,42.645,43875
2020-12-18 13:39:00,42.69,42.69,42.65,42.655,59709
2020-12-18 13:38:00,42.695,42.7,42.68,42.6884,54481
2020-12-18 13:37:00,42.695,42.72,42.69,42.695,41220
2020-12-18 13:36:00,42.7,42.73,42.6935,42.7,35431
2020-12-18 13:35:00,42.715,42.72,42.69,42.7,69570
2020-12-18 13:34:00,42.735,42.74,42.71,42.72,30632
2020-12-18 13:33:00,42.77,42.77,42.735,42.74,43147
2020-12-18 13:32:00,42.78,42.79,42.76,42.7627,29117
2020-12-18 13:31:00,42.79,42.8,42.76,42.78,57473
2020-12-18 13:30:00,42.81,42.815,42.79,42.795,29408
2020-12-18 13:29:00,42.8,42.8292,42.78,42.8016,42012
2020-12-18 13:28:00,42.81,42.81,42.79,42.795,17439
2020-12-18 13:27:00,42.8355,42.84,42.8003,42.8145,44936
2020-12-18 13:26:00,42.77,42.84,42.77,42.8328,42986
2020-12-18 13:25:00,42.765,42.78,42.75,42.78,31208
2020-12-18 13:24:00,42.78,42.78,42.74,42.765,59172
2020-12-18 13:23:00,42.775,42.78,42.73,42.775,74217
2020-12-18 13:22:00,42.78,42.7905,42.74,42.78,96145
2020-12-18 13:21:00,42.81,42.815,42.78,42.7816,64297
2020-12-18 13:20:00,42.8139,42.82,42.8,42.81,43709
2020-12-18 13:19:00,42.85,42.85,42.81,42.8187,46551
2020-12-18 13:18:00,42.8728,42.88,42.84,42.845,53789
2020-12-18 13:17:00,42.865,42.88,42.86,42.875,40343
2020-12-18 13:16:00,42.89,42.89,42.86,42.865,30512
2020-12-18 13:15:00,42.9201,42.9277,42.8816,42.89,93937
2020-12-18 13:14:00,42.9707,42.9784,42.92,42.92,29288
2020-12-18 13:13:00,42.96,42.9877,42.9516,42.975,33484
2020-12-18 13:12:00,42.96,42.97,42.923,42.96,66398
2020-12-18 13:11:00,42.97,42.97,42.95,42.965,46017
2020-12-18 13:10:00,42.955,42.975,42.9529,42.97,21194
2020-12-18 13:09:00,42.96,42.9677,42.92,42.96,392335
2020-12-18 13:08:00,42.98,42.98,42.96,42.9645,16556
2020-12-18 13:07:00,42.995,43.0,42.975,42.975,77765
2020-12-18 13:06:00,43.02,43.02,42.99,42.995,95967
2020-12-18 13:05:00,43.02,43.02,43.01,43.02,27556
2020-12-18 13:04:00,43.025,43.03,43.02,43.0299,23055
2020-12-18 13:03:00,43.04,43.0487,43.01,43.02,38826
2020-12-18 13:02:00,43.03,43.05,43.02,43.045,44832
2020-12-18 13:01:00,43.051,43.07,43.0306,43.035,41810
2020-12-18 13:00:00,43.065,43.065,43.05,43.0516,24739
2020-12-18 12:59:00,43.055,43.07,43.055,43.06,36814
2020-12-18 12:58:00,43.055,43.06,43.05,43.05,26871
2020-12-18 12:57:00,43.055,43.07,43.05,43.06,36229
2020-12-18 12:56:00,43.065,43.07,43.05,43.055,32274
2020-12-18 12:55:00,43.08,43.08,43.06,43.065,42606
2020-12-18 12:54:00,43.11,43.11,43.08,43.08,47616
2020-12-18 12:53:00,43.1189,43.13,43.11,43.11,32443
2020-12-18 12:52:00,43.14,43.14,43.1116,43.1116,26195
2020-12-18 12:51:00,43.1381,43.1484,43.13,43.1484,18057
2020-12-18 12:50:00,43.17,43.185,43.13,43.135,24784
2020-12-18 12:49:00,43.145,43.17,43.145,43.165,24176
2020-12-18 12:48:00,43.16,43.16,43.14,43.145,20211
2020-12-18 12:47:00,43.151,43.17,43.15,43.155,27540
2020-12-18 12:46:00,43.1884,43.19,43.1515,43.1525,21681
2020-12-18 12:45:00,43.195,43.2,43.18,43.185,16073
2020-12-18 12:44:00,43.225,43.24,43.1912,43.1912,26700
2020-12-18 12:43:00,43.215,43.23,43.215,43.225,18123
2020-12-18 12:42:00,43.1951,43.22,43.18,43.215,37374
2020-12-18 12:41:00,43.22,43.22,43.1922,43.195,23757
2020-12-18 12:40:00,43.215,43.235,43.2127,43.215,15851
2020-12-18 12:39:00,43.21,43.23,43.21,43.22,21464
2020-12-18 12:38:00,43.1901,43.21,43.19,43.205,34078
2020-12-18 12:37:00,43.175,43.21,43.175,43.19,51507
2020-12-18 12:36:00,43.155,43.1792,43.15,43.17,15072
2020-12-18 12:35:00,43.165,43.17,43.15,43.15,7994
2020-12-18 12:34:00,43.14,43.18,43.14,43.1642,19411
2020-12-18 12:33:00,43.145,43.1484,43.12,43.13,23204
2020-12-18 12:32:00,43.145,43.165,43.14100000000001,43.145,19054
2020-12-18 12:31:00,43.1675,43.17,43.145,43.145,24617
2020-12-18 12:30:00,43.145,43.17,43.14,43.1655,17830
2020-12-18 12:29:00,43.14,43.17,43.14,43.145,54668
2020-12-18 12:28:00,43.14,43.15,43.13,43.1331,29984
2020-12-18 12:27:00,43.115,43.1484,43.115,43.14,44923
2020-12-18 12:26:00,43.085,43.13,43.085,43.115,36917
2020-12-18 12:25:00,43.1,43.11,43.08,43.09,41741
2020-12-18 12:24:00,43.11,43.11,43.1,43.1,14653
2020-12-18 12:23:00,43.1006,43.1284,43.1006,43.11,27003
2020-12-18 12:22:00,43.1162,43.1162,43.09,43.1,17914
2020-12-18 12:21:00,43.145,43.15,43.115,43.115,20296
2020-12-18 12:20:00,43.17,43.1777,43.14,43.14,21020
2020-12-18 12:19:00,43.18,43.18,43.15,43.17,27317
2020-12-18 12:18:00,43.13,43.18,43.125,43.175,46834
2020-12-18 12:17:00,43.14,43.145,43.12,43.13,14986
2020-12-18 12:16:00,43.075,43.13,43.075,43.13,27318
2020-12-18 12:15:00,43.0761,43.09,43.07,43.075,10999
2020-12-18 12:14:00,43.0668,43.09,43.0601,43.07,24789
2020-12-18 12:13:00,43.06,43.09,43.06,43.065,16749
2020-12-18 12:12:00,43.0762,43.085,43.0601,43.0601,25519
2020-12-18 12:11:00,43.11,43.11,43.07,43.08,25028
2020-12-18 12:10:00,43.1182,43.1182,43.083,43.105,17929
2020-12-18 12:09:00,43.12,43.14,43.105,43.11,25584
2020-12-18 12:08:00,43.155,43.16,43.13,43.13,23024
2020-12-18 12:07:00,43.195,43.2,43.15,43.15,12009
2020-12-18 12:06:00,43.15,43.19,43.14,43.19,28672
2020-12-18 12:05:00,43.14,43.158,43.13,43.15,18312
2020-12-18 12:04:00,43.095,43.14,43.0946,43.1373,29644
2020-12-18 12:03:00,43.11,43.125,43.095,43.095,30826
2020-12-18 12:02:00,43.1,43.12,43.085,43.105,31570
2020-12-18 12:01:00,43.1299,43.13,43.11,43.11,21865
2020-12-18 12:00:00,43.145,43.155,43.12,43.125,24213
2020-12-18 11:59:00,43.14,43.14,43.1,43.14,46197
2020-12-18 11:58:00,43.135,43.14,43.12,43.135,15416
2020-12-18 11:57:00,43.14,43.15,43.13,43.14,18037
2020-12-18 11:56:00,43.1238,43.15,43.1238,43.14,26731
2020-12-18 11:55:00,43.16,43.16,43.1248,43.13,29694
2020-12-18 11:54:00,43.14,43.1516,43.125,43.151,21216
2020-12-18 11:53:00,43.15,43.16,43.135,43.14,13826
2020-12-18 11:52:00,43.1716,43.19,43.14,43.155,25850
2020-12-18 11:51:00,43.125,43.17,43.115,43.17,54468
2020-12-18 11:50:00,43.1,43.13,43.09,43.1299,33048
2020-12-18 11:49:00,43.06,43.11,43.06,43.1,31028
2020-12-18 11:48:00,43.0716,43.08,43.045,43.065,22273
2020-12-18 11:47:00,43.06,43.08,43.0511,43.0716,17716
2020-12-18 11:46:00,43.04,43.065,43.03,43.0616,19583
2020-12-18 11:45:00,43.04,43.05,43.025,43.045,18119
2020-12-18 11:44:00,43.045,43.045,43.02,43.03,17758
2020-12-18 11:43:00,43.0339,43.07,43.0339,43.0477,11891
2020-12-18 11:42:00,43.05,43.055,43.035,43.035,12948
2020-12-18 11:41:00,43.05,43.07100000000001,43.04,43.0567,21241
2020-12-18 11:40:00,43.07,43.08,43.045,43.06,29223
2020-12-18 11:39:00,43.09,43.09,43.06,43.07,22782
2020-12-18 11:38:00,43.11,43.115,43.07,43.0816,30760
2020-12-18 11:37:00,43.08,43.1159,43.07,43.1159,32685
2020-12-18 11:36:00,43.0989,43.12,43.08,43.085,22368
2020-12-18 11:35:00,43.055,43.1,43.05,43.09,14637
2020-12-18 11:34:00,43.0537,43.07100000000001,43.03,43.055,26318
2020-12-18 11:33:00,43.0616,43.07,43.035,43.05,57018
2020-12-18 11:32:00,43.0525,43.06,43.04,43.06,27197
2020-12-18 11:31:00,43.055,43.085,43.045,43.0518,39432
2020-12-18 11:30:00,43.09,43.0977,43.045,43.05,22091
2020-12-18 11:29:00,43.1065,43.12,43.06,43.09,30565
2020-12-18 11:28:00,43.14,43.14,43.095,43.11,40233
2020-12-18 11:27:00,43.225,43.23,43.1454,43.1465,60070
2020-12-18 11:26:00,43.21,43.225,43.2,43.22,44953
2020-12-18 11:25:00,43.19,43.2082,43.18,43.20399999999999,32354
2020-12-18 11:24:00,43.185,43.21,43.18,43.19,54705
2020-12-18 11:23:00,43.18,43.2,43.17,43.19,42058
2020-12-18 11:22:00,43.145,43.19,43.13,43.19,54729
2020-12-18 11:21:00,43.12,43.15,43.1,43.14,73394
2020-12-18 11:20:00,43.07,43.1241,43.07,43.12,34360
2020-12-18 11:19:00,43.045,43.08,43.0311,43.065,56721
2020-12-18 11:18:00,42.99,43.05,42.95,43.05,42797
2020-12-18 11:17:00,42.955,43.005,42.9423,42.995,69159
2020-12-18 11:16:00,43.02,43.02,42.92,42.955,254367
2020-12-18 11:15:00,43.03,43.05,43.01,43.02,51322
2020-12-18 11:14:00,43.09,43.09,43.02,43.03,71399
2020-12-18 11:13:00,43.14,43.1461,43.08,43.085,41899
2020-12-18 11:12:00,43.165,43.17,43.135,43.145,17883
2020-12-18 11:11:00,43.17,43.19,43.16,43.17,46282
2020-12-18 11:10:00,43.1431,43.17,43.1342,43.17,27697
2020-12-18 11:09:00,43.135,43.1584,43.13,43.14,26293
2020-12-18 11:08:00,43.15,43.16,43.12,43.14,50352
2020-12-18 11:07:00,43.1784,43.185,43.15,43.1592,40518
2020-12-18 11:06:00,43.18,43.195,43.175,43.1799,19687
2020-12-18 11:05:00,43.22,43.23,43.17,43.18,29583
2020-12-18 11:04:00,43.25,43.255,43.22,43.22,16008
2020-12-18 11:03:00,43.23,43.26,43.23,43.257,25350
2020-12-18 11:02:00,43.2037,43.24,43.2,43.225,26728
2020-12-18 11:01:00,43.19,43.2191,43.19,43.202,20867
2020-12-18 11:00:00,43.22,43.22,43.18,43.1901,30695
2020-12-18 10:59:00,43.25,43.255,43.22,43.22,23841
2020-12-18 10:58:00,43.27,43.29,43.25,43.255,25493
2020-12-18 10:57:00,43.225,43.265,43.225,43.265,23349
2020-12-18 10:56:00,43.225,43.25,43.21,43.225,16842
2020-12-18 10:55:00,43.23,43.26,43.2284,43.2284,18670
2020-12-18 10:54:00,43.19,43.238,43.19,43.2298,20643
2020-12-18 10:53:00,43.17,43.1984,43.17,43.195,15923
2020-12-18 10:52:00,43.1772,43.2,43.17,43.18,28990
2020-12-18 10:51:00,43.19,43.19,43.15,43.17,30061
2020-12-18 10:50:00,43.195,43.2028,43.15,43.2028,43281
2020-12-18 10:49:00,43.19,43.2099,43.178,43.2,37899
2020-12-18 10:48:00,43.22,43.22,43.18,43.2,88108
2020-12-18 10:47:00,43.25,43.25,43.22,43.221,26385
2020-12-18 10:46:00,43.235,43.265,43.225,43.2501,37705
2020-12-18 10:45:00,43.23,43.255,43.22,43.24,28513
2020-12-18 10:44:00,43.22,43.23,43.215,43.225,31169
2020-12-18 10:43:00,43.23,43.235,43.21,43.225,15824
2020-12-18 10:42:00,43.21,43.24,43.19,43.222,35586
2020-12-18 10:41:00,43.22,43.255,43.205,43.205,27943
2020-12-18 10:40:00,43.235,43.25,43.22,43.23,22726
2020-12-18 10:39:00,43.25,43.26,43.21,43.231,51652
2020-12-18 10:38:00,43.335,43.335,43.25,43.255,30343
2020-12-18 10:37:00,43.2901,43.34,43.2901,43.3303,31200
2020-12-18 10:36:00,43.295,43.33,43.2813,43.2916,27796
2020-12-18 10:35:00,43.3,43.33,43.2801,43.3,33346
2020-12-18 10:34:00,43.3084,43.34,43.3001,43.31,42046
2020-12-18 10:33:00,43.25,43.32,43.245,43.3023,49167
2020-12-18 10:32:00,43.2042,43.26,43.2042,43.25,31125
2020-12-18 10:31:00,43.2254,43.2261,43.191,43.205,22026
2020-12-18 10:30:00,43.2,43.25,43.2,43.215,37926
2020-12-18 10:29:00,43.2,43.225,43.19,43.19,26838
2020-12-18 10:28:00,43.21,43.22,43.16,43.2,68252
2020-12-18 10:27:00,43.305,43.335,43.2031,43.2031,82667
2020-12-18 10:26:00,43.22,43.3,43.21,43.3,30495
2020-12-18 10:25:00,43.19,43.24,43.19,43.225,20937
2020-12-18 10:24:00,43.225,43.27,43.18,43.19,59100
2020-12-18 10:23:00,43.2546,43.26,43.205,43.22,42524
2020-12-18 10:22:00,43.28,43.28,43.25,43.2522,17555
2020-12-18 10:21:00,43.31,43.3101,43.265,43.28,33135
2020-12-18 10:20:00,43.2701,43.3154,43.27,43.315,33764
2020-12-18 10:19:00,43.245,43.29,43.225,43.27,72800
2020-12-18 10:18:00,43.295,43.32,43.25,43.25,36293
2020-12-18 10:17:00,43.385,43.39,43.27,43.3,44560
2020-12-18 10:16:00,43.42,43.43,43.38,43.38,39720
2020-12-18 10:15:00,43.4,43.4668,43.4,43.4158,24790
2020-12-18 10:14:00,43.44,43.47,43.3584,43.3949,40047
2020-12-18 10:13:00,43.4,43.43,43.38,43.43,45405
2020-12-18 10:12:00,43.375,43.435,43.37,43.39,54613
2020-12-18 10:11:00,43.4,43.41,43.36,43.375,41672
2020-12-18 10:10:00,43.3199,43.39,43.3116,43.39,36031
2020-12-18 10:09:00,43.3,43.33,43.28,43.3106,19622
2020-12-18 10:08:00,43.295,43.35,43.295,43.305,32059
2020-12-18 10:07:00,43.3,43.33,43.265,43.3,40114
2020-12-18 10:06:00,43.2525,43.325,43.2525,43.305,41492
2020-12-18 10:05:00,43.3,43.3,43.25,43.26,69470
2020-12-18 10:04:00,43.32,43.33,43.295,43.295,47699
2020-12-18 10:03:00,43.31,43.35,43.3,43.32,18856
2020-12-18 10:02:00,43.3,43.34,43.295,43.3016,40203
2020-12-18 10:01:00,43.29,43.3281,43.28,43.3001,30727
2020-12-18 10:00:00,43.33,43.355,43.2616,43.2816,34877
2020-12-18 09:59:00,43.33,43.37,43.32,43.3399,53425
2020-12-18 09:58:00,43.25,43.35,43.25,43.32,49972
2020-12-18 09:57:00,43.26,43.26,43.2084,43.25,46138
2020-12-18 09:56:00,43.197,43.27,43.195,43.26,56601
2020-12-18 09:55:00,43.21,43.2289,43.1756,43.2,41199
2020-12-18 09:54:00,43.2175,43.25,43.1867,43.21,57971
2020-12-18 09:53:00,43.257,43.27,43.18,43.215,54524
2020-12-18 09:52:00,43.288,43.3,43.2416,43.26,52435
2020-12-18 09:51:00,43.355,43.37,43.2609,43.29,44651
2020-12-18 09:50:00,43.345,43.37,43.28,43.354,118824
2020-12-18 09:49:00,43.3865,43.39,43.33,43.345,27947
2020-12-18 09:48:00,43.36,43.41,43.35,43.39,38042
2020-12-18 09:47:00,43.345,43.38,43.335,43.3616,40633
2020-12-18 09:46:00,43.4227,43.425,43.34,43.345,70784
2020-12-18 09:45:00,43.59,43.59,43.4,43.41,75687
2020-12-18 09:44:00,43.56,43.645,43.56,43.58,40607
2020-12-18 09:43:00,43.505,43.58,43.49,43.55,64117
2020-12-18 09:42:00,43.43,43.525,43.4032,43.51,57473
2020-12-18 09:41:00,43.49,43.51,43.4,43.4218,53147
2020-12-18 09:40:00,43.50899999999999,43.53,43.466,43.495,55859
2020-12-18 09:39:00,43.4784,43.5357,43.44,43.5184,64403
2020-12-18 09:38:00,43.57,43.57,43.46,43.5,63725
2020-12-18 09:37:00,43.53,43.6,43.47,43.57,79026
2020-12-18 09:36:00,43.7691,43.77,43.53,43.53,94160
2020-12-18 09:35:00,43.58,43.7801,43.56,43.77,72874
2020-12-18 09:34:00,43.555,43.67,43.5,43.59,105352
2020-12-18 09:33:00,43.41,43.59,43.41,43.55,165079
2020-12-18 09:32:00,43.26,43.44,43.26,43.41,9337328
2020-12-18 09:31:00,43.27,43.29,43.21,43.28,22518
2020-12-18 09:30:00,43.45,43.45,43.16,43.17,13179
2020-12-18 09:28:00,43.599,43.599,43.599,43.599,903
2020-12-18 09:26:00,43.47,43.47,43.45,43.45,702
2020-12-18 09:25:00,43.46,43.46,43.46,43.46,277
2020-12-18 09:24:00,43.46,43.54,43.46,43.51,3642
2020-12-18 09:23:00,43.43,43.46,43.43,43.45,2186
2020-12-18 09:22:00,43.5,43.5,43.42,43.42,1296
2020-12-18 09:21:00,43.58,43.58,43.54,43.54,1167
2020-12-18 09:20:00,43.51,43.57,43.51,43.57,2501
2020-12-18 09:19:00,43.4001,43.48,43.4001,43.48,821
2020-12-18 09:18:00,43.4499,43.45,43.4001,43.4001,1274
2020-12-18 09:17:00,43.48,43.48,43.43,43.44,2021
2020-12-18 09:16:00,43.45,43.4799,43.42,43.4799,1686
2020-12-18 09:15:00,43.48,43.48,43.45,43.45,2477
2020-12-18 09:14:00,43.5004,43.5004,43.5004,43.5004,785
2020-12-18 09:13:00,43.5,43.50100000000001,43.5,43.50100000000001,1195
2020-12-18 09:12:00,43.51,43.52,43.5,43.5,1589
2020-12-18 09:11:00,43.54,43.54,43.51,43.51,3359
2020-12-18 09:10:00,43.55,43.55,43.55,43.55,551
2020-12-18 09:08:00,43.5301,43.55,43.5301,43.55,421
2020-12-18 09:07:00,43.55,43.55,43.55,43.55,1899
2020-12-18 09:06:00,43.55,43.56,43.55,43.56,1940
2020-12-18 09:02:00,43.55,43.55,43.55,43.55,2739
2020-12-18 09:01:00,43.56,43.56,43.55,43.55,1771
2020-12-18 08:59:00,43.5601,43.5601,43.5601,43.5601,4206
2020-12-18 08:57:00,43.56,43.57,43.56,43.5601,521
2020-12-18 08:56:00,43.56,43.56,43.56,43.56,167
2020-12-18 08:54:00,43.5699,43.5699,43.56,43.56,1000
2020-12-18 08:53:00,43.57,43.57,43.57,43.57,100
2020-12-18 08:52:00,43.5601,43.5601,43.5601,43.5601,219
2020-12-18 08:49:00,43.57,43.57,43.57,43.57,281
2020-12-18 08:48:00,43.57,43.57,43.57,43.57,132
2020-12-18 08:44:00,43.56,43.56,43.56,43.56,1300
2020-12-18 08:43:00,43.56,43.57,43.56,43.57,3282
2020-12-18 08:41:00,43.54,43.54,43.54,43.54,440
2020-12-18 08:38:00,43.54,43.54,43.54,43.54,414
2020-12-18 08:36:00,43.54,43.55,43.5399,43.54,1326
2020-12-18 08:33:00,43.55,43.55,43.5301,43.5301,750
2020-12-18 08:30:00,43.53,43.53,43.53,43.53,501
2020-12-18 08:29:00,43.52,43.52,43.52,43.52,8085
2020-12-18 08:27:00,43.57,43.57,43.57,43.57,8494
2020-12-18 08:26:00,43.57,43.57,43.57,43.57,2238
2020-12-18 08:24:00,43.57,43.57,43.57,43.57,600
2020-12-18 08:23:00,43.5702,43.5702,43.5702,43.5702,400
2020-12-18 08:22:00,43.57,43.57,43.57,43.57,300
2020-12-18 08:21:00,43.57,43.57,43.57,43.57,400
2020-12-18 08:20:00,43.58,43.58,43.48,43.48,69579
2020-12-18 08:19:00,43.57,43.57,43.57,43.57,632
2020-12-18 08:15:00,43.58,43.58,43.58,43.58,135
2020-12-18 08:12:00,43.59,43.6,43.59,43.6,396
2020-12-18 08:11:00,43.59,43.59,43.59,43.59,131
2020-12-18 08:06:00,43.57,43.57,43.57,43.57,3437
2020-12-18 08:03:00,43.57,43.5701,43.57,43.57,2323
2020-12-18 08:02:00,43.57,43.57,43.57,43.57,1218
2020-12-18 08:01:00,43.5703,43.61600000000001,43.5499,43.6,11586
2020-12-18 08:00:00,43.57,43.57,43.57,43.57,2506
2020-12-18 07:56:00,43.57,43.57,43.57,43.57,247
2020-12-18 07:53:00,43.58,43.58,43.58,43.58,203
2020-12-18 07:48:00,43.57,43.57,43.57,43.57,500
2020-12-18 07:47:00,43.57,43.57,43.53,43.55,2334
2020-12-18 07:26:00,43.58,43.58,43.58,43.58,880
2020-12-18 07:25:00,43.58,43.58,43.58,43.58,200
2020-12-18 07:17:00,43.54,43.55,43.54,43.55,1000
2020-12-18 07:14:00,43.54,43.55,43.54,43.55,964
2020-12-18 07:13:00,43.54,43.54,43.54,43.54,200
2020-12-18 07:05:00,43.51,43.51,43.51,43.51,982
2020-12-18 07:04:00,43.51,43.51,43.51,43.51,1098
2020-12-18 07:02:00,43.54,43.54,43.51,43.51,201
2020-12-18 07:01:00,43.51,43.51,43.51,43.51,351
2020-12-18 06:54:00,43.54,43.54,43.54,43.54,100
2020-12-18 06:48:00,43.5,43.5,43.5,43.5,300
2020-12-18 06:09:00,43.5,43.5,43.5,43.5,270
2020-12-18 06:07:00,43.48,43.48,43.48,43.48,100
2020-12-18 05:55:00,43.39,43.4,43.39,43.4,480
2020-12-18 05:52:00,43.33,43.33,43.33,43.33,100
2020-12-18 05:51:00,43.34,43.34,43.34,43.34,100
2020-12-18 05:43:00,43.4,43.4,43.4,43.4,100
2020-12-18 05:22:00,43.32,43.32,43.32,43.32,100
2020-12-18 04:59:00,43.31,43.31,43.31,43.31,294
2020-12-18 04:58:00,43.29,43.29,43.29,43.29,100
2020-12-18 04:53:00,43.25,43.25,43.25,43.25,306
2020-12-18 04:47:00,43.48,43.48,43.48,43.48,100
2020-12-18 04:46:00,43.35,43.35,43.35,43.35,125
2020-12-18 04:44:00,43.51,43.51,43.51,43.51,197
2020-12-18 04:39:00,43.55,43.55,43.55,43.55,100
2020-12-18 04:31:00,43.56,43.56,43.56,43.56,100
2020-12-18 04:12:00,43.45,43.45,43.45,43.45,100
2020-12-18 04:11:00,43.39,43.39,43.32,43.32,390
2020-12-18 04:01:00,43.3,43.3,43.3,43.3,330
2020-12-17 20:00:00,43.51,43.51,43.51,43.51,150
2020-12-17 19:57:00,43.51,43.51,43.51,43.51,153
2020-12-17 19:55:00,43.51,43.51,43.51,43.51,100
2020-12-17 19:54:00,43.52,43.52,43.52,43.52,381
2020-12-17 19:53:00,43.52,43.52,43.52,43.52,600
2020-12-17 19:52:00,43.52,43.52,43.52,43.52,1366
2020-12-17 19:51:00,43.51,43.51,43.51,43.51,1000
2020-12-17 19:48:00,43.52,43.52,43.52,43.52,100
2020-12-17 19:46:00,43.54,43.54,43.54,43.54,100
2020-12-17 19:45:00,43.54,43.54,43.54,43.54,148
2020-12-17 19:40:00,43.48,43.48,43.48,43.48,710
2020-12-17 19:32:00,43.49,43.49,43.49,43.49,332
2020-12-17 19:31:00,43.49,43.49,43.49,43.49,1668
2020-12-17 19:27:00,43.51,43.51,43.51,43.51,200
2020-12-17 19:26:00,43.51,43.51,43.51,43.51,671
2020-12-17 19:22:00,43.5,43.5,43.49,43.49,500
2020-12-17 19:07:00,43.49,43.49,43.49,43.49,300
2020-12-17 19:05:00,43.49,43.49,43.49,43.49,500
2020-12-17 18:59:00,43.51,43.51,43.51,43.51,1000
2020-12-17 18:57:00,43.49,43.49,43.49,43.49,100
2020-12-17 18:56:00,43.49,43.49,43.49,43.49,140
2020-12-17 18:55:00,43.51,43.51,43.51,43.51,340
2020-12-17 18:54:00,43.5,43.5,43.5,43.5,100
2020-12-17 18:50:00,43.5,43.5,43.5,43.5,200
2020-12-17 18:48:00,43.48,43.48,43.48,43.48,2100
2020-12-17 18:35:00,43.48,43.48,43.48,43.48,3874
2020-12-17 18:34:00,43.5,43.5,43.5,43.5,126
2020-12-17 18:27:00,43.48,43.48,43.48,43.48,569
2020-12-17 18:26:00,43.48,43.48,43.48,43.48,180
2020-12-17 18:24:00,43.48,43.48,43.48,43.48,100
2020-12-17 18:21:00,43.51,43.51,43.51,43.51,100
2020-12-17 18:20:00,43.51,43.51,43.51,43.51,900
2020-12-17 18:19:00,43.48,43.49,43.48,43.49,598
2020-12-17 18:16:00,43.5,43.5,43.5,43.5,103
2020-12-17 18:07:00,43.51,43.51,43.51,43.51,100
2020-12-17 18:02:00,43.48,43.48,43.48,43.48,125
2020-12-17 17:52:00,43.51,43.51,43.51,43.51,105
2020-12-17 17:47:00,43.48,43.48,43.48,43.48,267
2020-12-17 17:46:00,43.49,43.49,43.49,43.49,331
2020-12-17 17:44:00,43.49,43.49,43.49,43.49,573
2020-12-17 17:43:00,43.5,43.5,43.5,43.5,608
2020-12-17 17:41:00,43.51,43.51,43.5,43.5,239
2020-12-17 17:37:00,43.5,43.5,43.5,43.5,633
2020-12-17 17:34:00,43.5001,43.5001,43.5001,43.5001,905
2020-12-17 17:32:00,43.51,43.51,43.51,43.51,1032
2020-12-17 17:25:00,43.55,43.55,43.5498,43.55,535
2020-12-17 17:23:00,43.5,43.5,43.5,43.5,688
2020-12-17 17:20:00,43.5,43.5002,43.5,43.5002,1012
2020-12-17 17:10:00,43.55,43.55,43.55,43.55,110
2020-12-17 17:09:00,43.55,43.55,43.55,43.55,554
2020-12-17 17:08:00,43.56,43.56,43.56,43.56,500
2020-12-17 17:07:00,43.57,43.57,43.57,43.57,2440
2020-12-17 17:01:00,43.5598,43.5598,43.5598,43.5598,507
2020-12-17 17:00:00,43.56,43.56,43.56,43.56,40705
2020-12-17 16:58:00,43.55,43.55,43.55,43.55,244
2020-12-17 16:55:00,43.55,43.55,43.55,43.55,318
2020-12-17 16:52:00,43.55,43.55,43.55,43.55,349
2020-12-17 16:49:00,43.51,43.51,43.5,43.5,80465
2020-12-17 16:48:00,43.5,43.5002,43.5,43.5002,507
2020-12-17 16:47:00,43.5,43.5,43.5,43.5,350
2020-12-17 16:39:00,43.5002,43.5002,43.5002,43.5002,148
2020-12-17 16:34:00,43.51,43.55,43.51,43.55,3505
2020-12-17 16:30:00,43.52,43.52,43.52,43.52,181
2020-12-17 16:27:00,43.5,43.54,43.49,43.54,584
2020-12-17 16:23:00,43.4901,43.4901,43.4901,43.4901,307
2020-12-17 16:14:00,43.53,43.57,43.53,43.57,74521
2020-12-17 16:12:00,43.55,43.56,43.51,43.51,1303
2020-12-17 16:11:00,43.4843,43.51,43.4843,43.51,8532
2020-12-17 16:10:00,43.51,43.51,43.51,43.51,1471
2020-12-17 16:03:00,43.48,43.48,43.48,43.48,189517
2020-12-17 16:02:00,43.49,43.49,43.49,43.49,212
2020-12-17 16:01:00,43.41,43.41,43.41,43.41,292
2020-12-17 16:00:00,43.45,43.5,43.45,43.48,329758
2020-12-17 15:59:00,43.4699,43.47,43.44,43.45,177381
2020-12-17 15:58:00,43.47,43.51,43.45,43.465,171162
2020-12-17 15:57:00,43.47,43.49,43.45,43.465,157120
2020-12-17 15:56:00,43.5,43.52,43.47,43.47,124308
2020-12-17 15:55:00,43.5,43.51,43.49,43.505,82478
2020-12-17 15:54:00,43.49,43.505,43.48,43.495,81210
2020-12-17 15:53:00,43.46,43.5,43.455,43.4981,74675
2020-12-17 15:52:00,43.475,43.475,43.43,43.4561,75602
2020-12-17 15:51:00,43.41,43.48,43.4,43.47,85297
2020-12-17 15:50:00,43.455,43.46,43.41,43.41,84199
2020-12-17 15:49:00,43.49,43.49,43.45,43.45,66765
2020-12-17 15:48:00,43.505,43.52,43.48,43.4801,67651
2020-12-17 15:47:00,43.52,43.52,43.495,43.5054,180774
2020-12-17 15:46:00,43.535,43.555,43.505,43.515,84875
2020-12-17 15:45:00,43.55,43.56,43.52,43.5301,47173
2020-12-17 15:44:00,43.565,43.57,43.545,43.545,29586
2020-12-17 15:43:00,43.575,43.58,43.55,43.563,33987
2020-12-17 15:42:00,43.545,43.58,43.54,43.57,41011
2020-12-17 15:41:00,43.565,43.57,43.54,43.545,39938
2020-12-17 15:40:00,43.585,43.59,43.56,43.565,43448
2020-12-17 15:39:00,43.6099,43.6099,43.58,43.58,44993
2020-12-17 15:38:00,43.5572,43.605,43.551,43.6,64602
2020-12-17 15:37:00,43.525,43.57,43.51,43.5562,45352
2020-12-17 15:36:00,43.53,43.54,43.5,43.53,58176
2020-12-17 15:35:00,43.545,43.55,43.51,43.515,59440
2020-12-17 15:34:00,43.59,43.6,43.5416,43.545,46604
2020-12-17 15:33:00,43.615,43.6199,43.59,43.595,57012
2020-12-17 15:32:00,43.64,43.64,43.61,43.61,33881
2020-12-17 15:31:00,43.68,43.68,43.63,43.645,78486
2020-12-17 15:30:00,43.7,43.71,43.68,43.685,26895
2020-12-17 15:29:00,43.7,43.72,43.7,43.705,19961
2020-12-17 15:28:00,43.6923,43.72,43.6919,43.7029,32460
2020-12-17 15:27:00,43.66,43.7,43.66,43.6941,30993
2020-12-17 15:26:00,43.69,43.69,43.65,43.66,35757
2020-12-17 15:25:00,43.65,43.7,43.65,43.675,56642
2020-12-17 15:24:00,43.66,43.67,43.655,43.655,15631
2020-12-17 15:23:00,43.655,43.69,43.65,43.67,39384
2020-12-17 15:22:00,43.659,43.66,43.65,43.655,36450
2020-12-17 15:21:00,43.66,43.68,43.65,43.655,38050
2020-12-17 15:20:00,43.66,43.66,43.65,43.655,25750
2020-12-17 15:19:00,43.699,43.7,43.65,43.655,25535
2020-12-17 15:18:00,43.715,43.715,43.68,43.6984,30244
2020-12-17 15:17:00,43.67,43.72,43.665,43.715,39141
2020-12-17 15:16:00,43.66,43.67,43.65,43.67,34777
2020-12-17 15:15:00,43.6606,43.67,43.65,43.6575,23596
2020-12-17 15:14:00,43.6654,43.67,43.65,43.66,31211
2020-12-17 15:13:00,43.6701,43.68,43.66,43.665,27702
2020-12-17 15:12:00,43.67,43.68,43.66,43.6757,24034
2020-12-17 15:11:00,43.655,43.67,43.65,43.665,37628
2020-12-17 15:10:00,43.68,43.6809,43.65,43.658,23655
2020-12-17 15:09:00,43.68,43.69,43.67,43.68,29620
2020-12-17 15:08:00,43.725,43.7277,43.675,43.68,24623
2020-12-17 15:07:00,43.725,43.74,43.7016,43.727,22693
2020-12-17 15:06:00,43.7099,43.74,43.695,43.73,33862
2020-12-17 15:05:00,43.725,43.75,43.7,43.705,31195
2020-12-17 15:04:00,43.745,43.75,43.72,43.72,26307
2020-12-17 15:03:00,43.745,43.765,43.74,43.7429,32241
2020-12-17 15:02:00,43.75,43.76,43.74,43.745,42666
2020-12-17 15:01:00,43.715,43.74,43.71,43.74,37804
2020-12-17 15:00:00,43.7047,43.73,43.7,43.716,27958
2020-12-17 14:59:00,43.7,43.72,43.6916,43.7,36505
2020-12-17 14:58:00,43.67,43.71,43.67,43.7,47219
2020-12-17 14:57:00,43.685,43.69,43.67,43.68,23261
2020-12-17 14:56:00,43.675,43.69,43.66,43.68,29679
2020-12-17 14:55:00,43.6599,43.68,43.65,43.675,28470
2020-12-17 14:54:00,43.64,43.67,43.63,43.655,38643
2020-12-17 14:53:00,43.665,43.665,43.635,43.6362,25017
2020-12-17 14:52:00,43.675,43.69,43.66,43.665,12915
2020-12-17 14:51:00,43.65,43.68,43.64,43.67,32675
2020-12-17 14:50:00,43.69,43.695,43.64,43.6413,28400
2020-12-17 14:49:00,43.68,43.7,43.68,43.685,31562
2020-12-17 14:48:00,43.67,43.69,43.67,43.6816,35960
2020-12-17 14:47:00,43.6886,43.6886,43.665,43.67,15970
2020-12-17 14:46:00,43.68,43.7,43.68,43.68,19344
2020-12-17 14:45:00,43.69,43.6918,43.66,43.6787,23190
2020-12-17 14:44:00,43.68,43.7,43.68,43.695,30890
2020-12-17 14:43:00,43.675,43.69,43.66,43.685,27956
2020-12-17 14:42:00,43.675,43.68,43.66,43.68,23255
2020-12-17 14:41:00,43.675,43.677,43.645,43.675,54779
2020-12-17 14:40:00,43.6751,43.68,43.67,43.675,41332
2020-12-17 14:39:00,43.6716,43.68,43.67,43.68,23112
2020-12-17 14:38:00,43.675,43.69,43.66,43.675,34952
2020-12-17 14:37:00,43.6622,43.68,43.66,43.673,30776
2020-12-17 14:36:00,43.66,43.67,43.65,43.665,26237
2020-12-17 14:35:00,43.651,43.67,43.645,43.67,40060
2020-12-17 14:34:00,43.665,43.67,43.65,43.655,18238
2020-12-17 14:33:00,43.67,43.68,43.66,43.6616,38768
2020-12-17 14:32:00,43.67,43.68,43.67,43.67,29647
2020-12-17 14:31:00,43.67,43.68,43.67,43.675,28206
2020-12-17 14:30:00,43.665,43.67,43.66,43.6639,19018
2020-12-17 14:29:00,43.66,43.67,43.64,43.66,50247
2020-12-17 14:28:00,43.65,43.67,43.65,43.66,18853
2020-12-17 14:27:00,43.6599,43.67,43.65,43.6516,32356
2020-12-17 14:26:00,43.6782,43.68,43.65,43.6564,23055
2020-12-17 14:25:00,43.665,43.68,43.66,43.6735,25561
2020-12-17 14:24:00,43.715,43.72,43.66,43.66,28160
2020-12-17 14:23:00,43.705,43.72,43.7,43.72,23286
2020-12-17 14:22:00,43.675,43.7165,43.66,43.7,95795
2020-12-17 14:21:00,43.69,43.69,43.67,43.675,14074
2020-12-17 14:20:00,43.68,43.7077,43.67,43.69,30846
2020-12-17 14:19:00,43.68,43.69,43.67,43.68,33083
2020-12-17 14:18:00,43.6867,43.69,43.68,43.6815,13809
2020-12-17 14:17:00,43.7184,43.725,43.68,43.68,19712
2020-12-17 14:16:00,43.6899,43.715,43.68,43.715,31272
2020-12-17 14:15:00,43.68,43.695,43.67,43.69,32928
2020-12-17 14:14:00,43.68,43.69,43.67,43.68,25675
2020-12-17 14:13:00,43.7,43.71,43.68,43.68,24466
2020-12-17 14:12:00,43.75899999999999,43.75899999999999,43.7,43.71,31120
2020-12-17 14:11:00,43.7352,43.7572,43.715,43.7572,51737
2020-12-17 14:10:00,43.725,43.74,43.72,43.74,18396
2020-12-17 14:09:00,43.7216,43.73,43.71,43.72,29367
2020-12-17 14:08:00,43.705,43.73,43.7031,43.72,22436
2020-12-17 14:07:00,43.72,43.72,43.69,43.71,18199
2020-12-17 14:06:00,43.72,43.72,43.7,43.7146,31722
2020-12-17 14:05:00,43.695,43.72,43.69,43.71100000000001,33013
2020-12-17 14:04:00,43.7084,43.7262,43.68,43.69,27334
2020-12-17 14:03:00,43.69,43.71,43.68,43.71,24447
2020-12-17 14:02:00,43.71,43.72,43.69,43.69,33924
2020-12-17 14:01:00,43.715,43.72,43.7,43.71,48247
2020-12-17 14:00:00,43.6816,43.72,43.68,43.7123,23100
2020-12-17 13:59:00,43.6679,43.6885,43.66,43.685,15634
2020-12-17 13:58:00,43.705,43.71,43.665,43.6684,25725
2020-12-17 13:57:00,43.67,43.7071,43.6601,43.7038,41391
2020-12-17 13:56:00,43.66,43.67,43.65,43.67,23753
2020-12-17 13:55:00,43.7,43.7,43.65,43.665,80518
2020-12-17 13:54:00,43.69,43.71,43.69,43.695,23700
2020-12-17 13:53:00,43.705,43.71,43.69,43.695,33912
2020-12-17 13:52:00,43.7,43.7277,43.695,43.705,30343
2020-12-17 13:51:00,43.715,43.715,43.69,43.71,60558
2020-12-17 13:50:00,43.71,43.72,43.7,43.715,37582
2020-12-17 13:49:00,43.72,43.735,43.7,43.705,25613
2020-12-17 13:48:00,43.76,43.76,43.7116,43.7116,26242
2020-12-17 13:47:00,43.735,43.76,43.73,43.76,27634
2020-12-17 13:46:00,43.7658,43.77,43.73,43.74,23733
2020-12-17 13:45:00,43.74,43.78,43.74,43.7655,23887
2020-12-17 13:44:00,43.8,43.8,43.73,43.735,77134
2020-12-17 13:43:00,43.81,43.82,43.77,43.805,96327
2020-12-17 13:42:00,43.91,43.92,43.81,43.81,126791
2020-12-17 13:41:00,43.91,43.93,43.9,43.91,185588
2020-12-17 13:40:00,43.89,43.927,43.885,43.91,129038
2020-12-17 13:39:00,43.855,43.9,43.855,43.8931,69491
2020-12-17 13:38:00,43.81,43.86,43.81,43.8584,41823
2020-12-17 13:37:00,43.795,43.8286,43.795,43.815,46767
2020-12-17 13:36:00,43.79,43.8,43.77,43.79,42031
2020-12-17 13:35:00,43.78,43.8041,43.775,43.79,61641
2020-12-17 13:34:00,43.78,43.79,43.77,43.78,43733
2020-12-17 13:33:00,43.775,43.8,43.771,43.7816,44556
2020-12-17 13:32:00,43.76,43.7884,43.76,43.775,65811
2020-12-17 13:31:00,43.7692,43.77,43.76,43.765,15103
2020-12-17 13:30:00,43.77,43.77,43.75,43.765,19557
2020-12-17 13:29:00,43.7632,43.775,43.7505,43.765,19709
2020-12-17 13:28:00,43.765,43.78,43.755,43.76,23482
2020-12-17 13:27:00,43.755,43.77,43.75,43.765,29933
2020-12-17 13:26:00,43.755,43.76,43.74,43.755,20059
2020-12-17 13:25:00,43.7584,43.77,43.75,43.7554,19738
2020-12-17 13:24:00,43.77,43.78,43.7546,43.7551,18632
2020-12-17 13:23:00,43.755,43.77,43.75,43.765,16587
2020-12-17 13:22:00,43.745,43.76,43.74,43.76,45987
2020-12-17 13:21:00,43.71,43.77,43.7,43.74,93142
2020-12-17 13:20:00,43.7116,43.72,43.705,43.7177,10239
2020-12-17 13:19:00,43.7,43.72,43.7,43.72,18333
2020-12-17 13:18:00,43.72,43.72,43.705,43.71,18341
2020-12-17 13:17:00,43.73,43.73,43.71,43.72,26287
2020-12-17 13:16:00,43.73,43.745,43.72,43.73,31479
2020-12-17 13:15:00,43.705,43.739,43.7,43.73,20252
2020-12-17 13:14:00,43.73,43.74,43.7,43.71,32599
2020-12-17 13:13:00,43.7177,43.74,43.715,43.725,24587
2020-12-17 13:12:00,43.67,43.7106,43.67,43.7106,32559
2020-12-17 13:11:00,43.67,43.69,43.67,43.675,17115
2020-12-17 13:10:00,43.68,43.69,43.67,43.69,21665
2020-12-17 13:09:00,43.68,43.69,43.66,43.6855,22787
2020-12-17 13:08:00,43.675,43.71,43.67,43.68,54387
2020-12-17 13:07:00,43.65,43.67,43.65,43.67,27360
2020-12-17 13:06:00,43.64,43.66,43.64,43.65,22176
2020-12-17 13:05:00,43.66,43.67,43.64,43.6416,57881
2020-12-17 13:04:00,43.66,43.67,43.65,43.66,14210
2020-12-17 13:03:00,43.665,43.67,43.645,43.66,21197
2020-12-17 13:02:00,43.72,43.72,43.66,43.66,26207
2020-12-17 13:01:00,43.74,43.755,43.7,43.725,52443
2020-12-17 13:00:00,43.735,43.74,43.72,43.7371,44018
2020-12-17 12:59:00,43.715,43.74,43.71,43.735,31462
2020-12-17 12:58:00,43.68,43.7127,43.6749,43.7127,20748
2020-12-17 12:57:00,43.7096,43.72,43.67,43.69,24903
2020-12-17 12:56:00,43.68,43.71,43.67,43.701,26499
2020-12-17 12:55:00,43.7142,43.72,43.67,43.68,20877
2020-12-17 12:54:00,43.71,43.7362,43.705,43.7101,31984
2020-12-17 12:53:00,43.6453,43.71,43.64,43.71,77871
2020-12-17 12:52:00,43.66,43.6662,43.6484,43.6484,18746
2020-12-17 12:51:00,43.69,43.695,43.65,43.653,19716
2020-12-17 12:50:00,43.695,43.695,43.66,43.685,35185
2020-12-17 12:49:00,43.695,43.71,43.69,43.69,41328
2020-12-17 12:48:00,43.705,43.71,43.69,43.69,17129
2020-12-17 12:47:00,43.71,43.715,43.7,43.71,15277
2020-12-17 12:46:00,43.726000000000006,43.726000000000006,43.7,43.71,14124
2020-12-17 12:45:00,43.73,43.7399,43.71,43.72,32295
2020-12-17 12:44:00,43.765,43.785,43.7307,43.74,68951
2020-12-17 12:43:00,43.7399,43.7699,43.73,43.7699,28017
2020-12-17 12:42:00,43.765,43.765,43.73,43.735,26858
2020-12-17 12:41:00,43.775,43.775,43.76,43.7687,13750
2020-12-17 12:40:00,43.7649,43.78,43.7534,43.77,16565
2020-12-17 12:39:00,43.77,43.775,43.755,43.7616,23181
2020-12-17 12:38:00,43.79,43.8,43.76,43.77,26714
2020-12-17 12:37:00,43.7813,43.79,43.77,43.79,11936
2020-12-17 12:36:00,43.785,43.81,43.78,43.7848,34985
2020-12-17 12:35:00,43.775,43.79,43.773,43.785,16798
2020-12-17 12:34:00,43.785,43.79,43.77,43.785,16100
2020-12-17 12:33:00,43.78,43.81,43.78,43.785,42583
2020-12-17 12:32:00,43.745,43.78,43.74,43.775,37935
2020-12-17 12:31:00,43.73,43.75,43.73,43.7441,32727
2020-12-17 12:30:00,43.735,43.74,43.72,43.725,19328
2020-12-17 12:29:00,43.7,43.74,43.7,43.7301,93157
2020-12-17 12:28:00,43.6764,43.7,43.675,43.695,29507
2020-12-17 12:27:00,43.665,43.69,43.665,43.675,24216
2020-12-17 12:26:00,43.68,43.68,43.66,43.6684,30566
2020-12-17 12:25:00,43.6901,43.697,43.6623,43.67,29207
2020-12-17 12:24:00,43.705,43.705,43.68,43.69,23217
2020-12-17 12:23:00,43.6923,43.71,43.69,43.705,28926
2020-12-17 12:22:00,43.7,43.705,43.68,43.6912,16762
2020-12-17 12:21:00,43.7,43.71,43.68,43.695,15302
2020-12-17 12:20:00,43.675,43.7,43.66,43.695,32536
2020-12-17 12:19:00,43.69,43.7,43.675,43.675,18853
2020-12-17 12:18:00,43.68,43.71,43.673,43.7,32086
2020-12-17 12:17:00,43.66,43.695,43.655,43.6801,27976
2020-12-17 12:16:00,43.69,43.69,43.6539,43.6539,14187
2020-12-17 12:15:00,43.7,43.71,43.69,43.6978,16652
2020-12-17 12:14:00,43.68,43.7,43.68,43.695,20516
2020-12-17 12:13:00,43.665,43.715,43.66,43.68,41421
2020-12-17 12:12:00,43.6326,43.665,43.62,43.665,19336
2020-12-17 12:11:00,43.635,43.67,43.63,43.63,32897
2020-12-17 12:10:00,43.6019,43.63,43.6019,43.63,20648
2020-12-17 12:09:00,43.625,43.635,43.605,43.605,12022
2020-12-17 12:08:00,43.6,43.63,43.59,43.625,45106
2020-12-17 12:07:00,43.61,43.62,43.6,43.6,15543
2020-12-17 12:06:00,43.615,43.615,43.6,43.6054,83158
2020-12-17 12:05:00,43.66,43.66,43.6047,43.615,32343
2020-12-17 12:04:00,43.68,43.685,43.655,43.665,26916
2020-12-17 12:03:00,43.71,43.72,43.685,43.685,34519
2020-12-17 12:02:00,43.69,43.72,43.69,43.705,24159
2020-12-17 12:01:00,43.6992,43.72,43.69,43.6981,38226
2020-12-17 12:00:00,43.695,43.72,43.69,43.7,52524
2020-12-17 11:59:00,43.685,43.71,43.685,43.695,38895
2020-12-17 11:58:00,43.661,43.69,43.66,43.6831,23312
2020-12-17 11:57:00,43.65,43.675,43.65,43.665,14480
2020-12-17 11:56:00,43.62,43.65,43.62,43.6444,42443
2020-12-17 11:55:00,43.6,43.63,43.6,43.625,25309
2020-12-17 11:54:00,43.601000000000006,43.607,43.57,43.6,56665
2020-12-17 11:53:00,43.615,43.62,43.6,43.6,38171
2020-12-17 11:52:00,43.655,43.655,43.61,43.62,36922
2020-12-17 11:51:00,43.68,43.705,43.65,43.65,32913
2020-12-17 11:50:00,43.7084,43.71,43.68,43.6828,27559
2020-12-17 11:49:00,43.72,43.73,43.6945,43.71,24378
2020-12-17 11:48:00,43.705,43.73,43.685,43.7222,23707
2020-12-17 11:47:00,43.69,43.74,43.68,43.7,31708
2020-12-17 11:46:00,43.67,43.69,43.6511,43.69,26158
2020-12-17 11:45:00,43.675,43.6877,43.65,43.664,25565
2020-12-17 11:44:00,43.68,43.69,43.67,43.68,20944
2020-12-17 11:43:00,43.68,43.705,43.67,43.685,27053
2020-12-17 11:42:00,43.715,43.715,43.6604,43.69,46981
2020-12-17 11:41:00,43.68,43.72,43.68,43.72,17290
2020-12-17 11:40:00,43.695,43.71,43.675,43.675,16356
2020-12-17 11:39:00,43.705,43.7262,43.6825,43.69,25495
2020-12-17 11:38:00,43.7,43.735,43.7,43.71,29170
2020-12-17 11:37:00,43.63,43.705,43.63,43.7,17952
2020-12-17 11:36:00,43.6585,43.66,43.631,43.6337,21562
2020-12-17 11:35:00,43.64,43.68,43.63,43.65,36983
2020-12-17 11:34:00,43.62,43.64,43.61,43.635,28331
2020-12-17 11:33:00,43.56,43.62,43.56,43.6172,27540
2020-12-17 11:32:00,43.59,43.59,43.56,43.56,30645
2020-12-17 11:31:00,43.66,43.665,43.58,43.595,52870
2020-12-17 11:30:00,43.64,43.67,43.6225,43.661,39154
2020-12-17 11:29:00,43.64,43.66,43.62,43.6411,23303
2020-12-17 11:28:00,43.65,43.66,43.615,43.64,27416
2020-12-17 11:27:00,43.67,43.68,43.63,43.65,27513
2020-12-17 11:26:00,43.665,43.68,43.65,43.6777,23561
2020-12-17 11:25:00,43.68,43.6964,43.66,43.66,24603
2020-12-17 11:24:00,43.65,43.69,43.63,43.685,45260
2020-12-17 11:23:00,43.655,43.69,43.64,43.645,27476
2020-12-17 11:22:00,43.7,43.72,43.6501,43.6572,44225
2020-12-17 11:21:00,43.735,43.735,43.675,43.7,25694
2020-12-17 11:20:00,43.73,43.75,43.72,43.73,16636
2020-12-17 11:19:00,43.72,43.76,43.72,43.735,31851
2020-12-17 11:18:00,43.7219,43.74,43.715,43.72,37843
2020-12-17 11:17:00,43.7499,43.75,43.72,43.7225,30240
2020-12-17 11:16:00,43.775,43.775,43.725,43.74,51132
2020-12-17 11:15:00,43.745,43.78,43.74,43.7765,22405
2020-12-17 11:14:00,43.7447,43.78,43.74,43.75,54596
2020-12-17 11:13:00,43.7,43.75,43.691,43.7416,48153
2020-12-17 11:12:00,43.675,43.72,43.67,43.69,88331
2020-12-17 11:11:00,43.655,43.6751,43.645,43.6741,30145
2020-12-17 11:10:00,43.58,43.65,43.58,43.65,55099
2020-12-17 11:09:00,43.595,43.6,43.57,43.59,58010
2020-12-17 11:08:00,43.605,43.615,43.59,43.6,40030
2020-12-17 11:07:00,43.6099,43.615,43.6,43.6,28842
2020-12-17 11:06:00,43.62,43.65,43.6,43.6,36092
2020-12-17 11:05:00,43.66,43.665,43.614,43.615,38301
2020-12-17 11:04:00,43.625,43.67,43.62,43.665,28522
2020-12-17 11:03:00,43.605,43.63,43.6,43.6296,48765
2020-12-17 11:02:00,43.6338,43.6338,43.595,43.605,25603
2020-12-17 11:01:00,43.66,43.66,43.63,43.6344,34614
2020-12-17 11:00:00,43.609,43.67,43.585,43.66,35440
2020-12-17 10:59:00,43.57,43.61,43.56,43.605,20117
2020-12-17 10:58:00,43.5493,43.58,43.53,43.57,43475
2020-12-17 10:57:00,43.535,43.55,43.51,43.545,31215
2020-12-17 10:56:00,43.54,43.55,43.51,43.5379,36570
2020-12-17 10:55:00,43.55,43.57,43.53,43.54,35330
2020-12-17 10:54:00,43.5543,43.57,43.54,43.56,36183
2020-12-17 10:53:00,43.6065,43.615,43.55,43.5557,36202
2020-12-17 10:52:00,43.65,43.6596,43.58,43.6,45722
2020-12-17 10:51:00,43.72,43.72,43.645,43.65,46576
2020-12-17 10:50:00,43.69,43.72,43.6867,43.71,41120
2020-12-17 10:49:00,43.64,43.69,43.63,43.69,48359
2020-12-17 10:48:00,43.57,43.64,43.57,43.64,44542
2020-12-17 10:47:00,43.55,43.59,43.545,43.5753,38455
2020-12-17 10:46:00,43.515,43.58,43.51,43.545,28726
2020-12-17 10:45:00,43.54,43.55,43.49,43.52,72274
2020-12-17 10:44:00,43.59,43.6,43.53,43.5411,64199
2020-12-17 10:43:00,43.5011,43.6,43.49,43.59,63781
2020-12-17 10:42:00,43.52,43.535,43.47,43.505,136322
2020-12-17 10:41:00,43.6,43.6,43.51,43.525,82163
2020-12-17 10:40:00,43.64,43.649,43.56,43.5975,57710
2020-12-17 10:39:00,43.66,43.665,43.64,43.645,32216
2020-12-17 10:38:00,43.73,43.74,43.6566,43.665,73885
2020-12-17 10:37:00,43.75,43.75,43.71,43.729,33648
2020-12-17 10:36:00,43.74,43.77,43.73,43.75,47929
2020-12-17 10:35:00,43.73,43.77,43.705,43.74,76997
2020-12-17 10:34:00,43.77,43.7841,43.735,43.74,86236
2020-12-17 10:33:00,43.807,43.84,43.78,43.78,59311
2020-12-17 10:32:00,43.735,43.83,43.7142,43.81,53606
2020-12-17 10:31:00,43.69,43.765,43.6875,43.7323,102395
2020-12-17 10:30:00,43.725,43.725,43.69,43.6977,34287
2020-12-17 10:29:00,43.695,43.7519,43.695,43.7268,64162
2020-12-17 10:28:00,43.61,43.71,43.61,43.695,58103
2020-12-17 10:27:00,43.64,43.65,43.59,43.615,51774
2020-12-17 10:26:00,43.62,43.685,43.62,43.645,58091
2020-12-17 10:25:00,43.555,43.62,43.54,43.61,61647
2020-12-17 10:24:00,43.55,43.565,43.53,43.555,39413
2020-12-17 10:23:00,43.545,43.56,43.54,43.5531,28917
2020-12-17 10:22:00,43.56,43.59,43.54,43.54,56596
2020-12-17 10:21:00,43.62,43.63,43.5595,43.5595,51968
2020-12-17 10:20:00,43.6,43.66,43.6,43.6203,81298
2020-12-17 10:19:00,43.59,43.61,43.58,43.6092,31493
2020-12-17 10:18:00,43.595,43.65,43.59,43.5957,48084
2020-12-17 10:17:00,43.63,43.635,43.58,43.592,37527
2020-12-17 10:16:00,43.655,43.66,43.61,43.62,33077
2020-12-17 10:15:00,43.66,43.67,43.62,43.655,26627
2020-12-17 10:14:00,43.5653,43.67,43.55,43.67,37237
2020-12-17 10:13:00,43.615,43.615,43.5442,43.57,58989
2020-12-17 10:12:00,43.6401,43.665,43.61,43.62,29669
2020-12-17 10:11:00,43.65,43.665,43.62,43.64,45330
2020-12-17 10:10:00,43.67,43.685,43.65,43.65,25947
2020-12-17 10:09:00,43.665,43.71,43.66,43.665,106707
2020-12-17 10:08:00,43.66,43.6956,43.66,43.66,26400
2020-12-17 10:07:00,43.66,43.71,43.66,43.667,51202
2020-12-17 10:06:00,43.6,43.66,43.5844,43.65,55208
2020-12-17 10:05:00,43.67,43.72,43.605,43.61,68917
2020-12-17 10:04:00,43.7,43.73,43.65,43.66,35350
2020-12-17 10:03:00,43.76,43.765,43.66,43.7,92903
2020-12-17 10:02:00,43.69,43.77,43.68,43.7699,95800
2020-12-17 10:01:00,43.685,43.7,43.65,43.6896,55969
2020-12-17 10:00:00,43.63,43.7,43.62,43.69,47672
2020-12-17 09:59:00,43.6,43.64,43.58,43.6301,29872
2020-12-17 09:58:00,43.5905,43.65,43.59,43.61,45064
2020-12-17 09:57:00,43.635,43.645,43.56,43.595,68976
2020-12-17 09:56:00,43.705,43.72,43.635,43.635,91813
2020-12-17 09:55:00,43.705,43.85,43.65,43.705,339488
2020-12-17 09:54:00,43.76,43.8,43.7016,43.7016,73490
2020-12-17 09:53:00,43.72,43.76,43.71,43.76,37721
2020-12-17 09:52:00,43.705,43.72,43.68,43.72,68018
2020-12-17 09:51:00,43.72,43.73,43.68,43.7,40861
2020-12-17 09:50:00,43.6684,43.7102,43.6537,43.7102,56509
2020-12-17 09:49:00,43.69,43.72,43.66,43.67,54741
2020-12-17 09:48:00,43.62,43.71,43.62,43.69,84389
2020-12-17 09:47:00,43.62,43.665,43.59,43.62,63125
2020-12-17 09:46:00,43.72,43.75,43.62,43.62,83889
2020-12-17 09:45:00,43.74,43.75,43.68,43.73,66092
2020-12-17 09:44:00,43.75,43.75,43.69,43.732,89347
2020-12-17 09:43:00,43.755,43.77,43.7157,43.735,69174
2020-12-17 09:42:00,43.91,43.925,43.74,43.7599,91991
2020-12-17 09:41:00,43.86,43.94,43.82,43.91,102372
2020-12-17 09:40:00,43.925,43.96,43.83,43.86,104255
2020-12-17 09:39:00,43.78,43.94600000000001,43.77,43.93,166242
2020-12-17 09:38:00,43.69,43.78,43.69,43.78,85184
2020-12-17 09:37:00,43.7,43.76,43.68,43.6816,111009
2020-12-17 09:36:00,43.73,43.73,43.66,43.6916,122425
2020-12-17 09:35:00,43.77,43.795,43.7,43.7162,127217
2020-12-17 09:34:00,43.84,43.84,43.72,43.765,148427
2020-12-17 09:33:00,43.85,43.95,43.82,43.84,1132878
2020-12-17 09:32:00,43.97,43.97,43.84,43.87,28393
2020-12-17 09:31:00,44.0,44.04,43.97,44.02,5837
2020-12-17 09:30:00,44.06,44.07,43.91,43.98,13208
2020-12-17 09:29:00,44.1,44.1,44.07,44.07,3595
2020-12-17 09:28:00,44.11,44.11,44.1,44.1,1899
2020-12-17 09:27:00,44.11,44.11,44.1001,44.1001,1933
2020-12-17 09:26:00,44.12,44.12,44.1,44.1,2011
2020-12-17 09:25:00,44.1502,44.21,44.15,44.15,9292
2020-12-17 09:24:00,44.15,44.1502,44.15,44.1502,2758
2020-12-17 09:23:00,44.14,44.16,44.14,44.16,727
2020-12-17 09:21:00,44.16,44.16,44.14,44.1402,3574
2020-12-17 09:20:00,44.14,44.17,44.14,44.17,2151
2020-12-17 09:19:00,44.12,44.12,44.12,44.12,726
2020-12-17 09:18:00,44.09,44.11,44.09,44.11,2434
2020-12-17 09:17:00,44.0902,44.0902,44.0902,44.0902,203
2020-12-17 09:16:00,44.09,44.09,44.09,44.09,115
2020-12-17 09:15:00,44.1,44.1,44.1,44.1,622
2020-12-17 09:14:00,44.08,44.08,44.08,44.08,171
2020-12-17 09:13:00,44.11,44.11,44.08,44.08,5383
2020-12-17 09:12:00,44.14,44.14,44.12,44.12,3073
2020-12-17 09:11:00,44.1398,44.1398,44.1398,44.1398,155
2020-12-17 09:10:00,44.11,44.14,44.1,44.1398,1591
2020-12-17 09:09:00,44.1,44.1,44.1,44.1,328
2020-12-17 09:08:00,44.12,44.12,44.11,44.12,1806
2020-12-17 09:07:00,44.1,44.11,44.1,44.11,1456
2020-12-17 09:06:00,44.11,44.11,44.11,44.11,390
2020-12-17 09:05:00,44.11,44.12,44.11,44.12,1577
2020-12-17 09:03:00,44.12,44.12,44.11,44.11,439
2020-12-17 09:02:00,44.12,44.12,44.11,44.1198,3159
2020-12-17 09:01:00,44.09,44.1,44.08,44.1,1374
2020-12-17 09:00:00,44.09,44.0902,44.09,44.09,3457
2020-12-17 08:57:00,44.11,44.12,44.1,44.1,1754
2020-12-17 08:55:00,44.1102,44.1102,44.1102,44.1102,156
2020-12-17 08:54:00,44.15,44.15,44.14,44.14,471
2020-12-17 08:53:00,44.16,44.16,44.16,44.16,886
2020-12-17 08:51:00,44.1602,44.17,44.1602,44.17,517
2020-12-17 08:49:00,44.1502,44.1502,44.1502,44.1502,2047
2020-12-17 08:48:00,44.16,44.19,44.16,44.19,1107
2020-12-17 08:47:00,44.18,44.18,44.15,44.15,1051
2020-12-17 08:42:00,44.15,44.17,44.15,44.17,1237
2020-12-17 08:41:00,44.1,44.15,44.1,44.15,1078
2020-12-17 08:40:00,44.1,44.1,44.1,44.1,136
2020-12-17 08:39:00,44.13,44.13,44.1,44.1,1817
2020-12-17 08:34:00,44.2,44.21,44.14,44.14,2007
2020-12-17 08:31:00,44.2,44.21,44.2,44.21,543
2020-12-17 08:28:00,44.2,44.21,44.18,44.21,4389
2020-12-17 08:27:00,44.19,44.19,44.19,44.19,201
2020-12-17 08:26:00,44.1902,44.1902,44.19,44.19,427
2020-12-17 08:25:00,44.18,44.2,44.18,44.2,5404
2020-12-17 08:24:00,44.17,44.18,44.17,44.18,655
2020-12-17 08:19:00,44.1502,44.1502,44.15,44.15,616
2020-12-17 08:17:00,44.1502,44.1502,44.1502,44.1502,2095
2020-12-17 08:16:00,44.1798,44.1798,44.1798,44.1798,102
2020-12-17 08:14:00,44.1402,44.1402,44.14,44.14,400
2020-12-17 08:13:00,44.16,44.17,44.14,44.16,1307
2020-12-17 08:12:00,44.16,44.16,44.16,44.16,8298
2020-12-17 08:11:00,44.16,44.17,44.16,44.17,681
2020-12-17 08:10:00,44.1598,44.16,44.1598,44.16,318
2020-12-17 08:09:00,44.14,44.16,44.14,44.15,4517
2020-12-17 08:08:00,44.15,44.16,44.15,44.16,765
2020-12-17 08:07:00,44.16,44.16,44.12,44.12,701
2020-12-17 08:05:00,44.1598,44.1598,44.1598,44.1598,512
2020-12-17 08:04:00,44.15,44.16,44.15,44.16,3516
2020-12-17 08:03:00,44.14,44.14,44.14,44.14,173
2020-12-17 08:02:00,44.1401,44.15,44.1401,44.1498,758
2020-12-17 08:01:00,44.2499,44.3,44.0802,44.14,25976
2020-12-17 08:00:00,44.14,44.14,44.14,44.14,460
2020-12-17 07:57:00,44.15,44.15,44.14,44.14,342
2020-12-17 07:55:00,44.16,44.16,44.16,44.16,300
2020-12-17 07:54:00,44.17,44.17,44.17,44.17,1099
2020-12-17 07:53:00,44.17,44.17,44.17,44.17,201
2020-12-17 07:52:00,44.18,44.18,44.18,44.18,150
2020-12-17 07:50:00,44.18,44.18,44.18,44.18,559
2020-12-17 07:45:00,44.18,44.18,44.18,44.18,290
2020-12-17 07:42:00,44.18,44.19,44.18,44.19,684
2020-12-17 07:41:00,44.15,44.15,44.15,44.15,115
2020-12-17 07:35:00,44.15,44.15,44.15,44.15,290
2020-12-17 07:34:00,44.14,44.14,44.14,44.14,262
2020-12-17 07:33:00,44.13,44.15,44.13,44.15,3641
2020-12-17 07:32:00,44.14,44.14,44.09,44.13,1055
2020-12-17 07:31:00,44.09,44.1,44.09,44.1,648
2020-12-17 07:29:00,44.12,44.12,44.1,44.1,2283
2020-12-17 07:28:00,44.14,44.14,44.14,44.14,167
2020-12-17 07:25:00,44.21,44.21,44.13,44.15,4851
2020-12-17 07:24:00,44.21,44.21,44.2,44.2,3402
2020-12-17 07:22:00,44.26,44.26,44.22,44.22,1127
2020-12-17 07:21:00,44.27,44.27,44.27,44.27,200
2020-12-17 07:20:00,44.3,44.3,44.3,44.3,446
2020-12-17 07:18:00,44.3,44.3,44.3,44.3,1139
2020-12-17 07:17:00,44.26,44.3,44.26,44.3,843
2020-12-17 07:16:00,44.24,44.25,44.24,44.24,700
2020-12-17 07:15:00,44.23,44.23,44.23,44.23,471
2020-12-17 07:13:00,44.25,44.25,44.25,44.25,105
2020-12-17 07:09:00,44.21,44.21,44.21,44.21,125
2020-12-17 07:08:00,44.24,44.24,44.24,44.24,472
2020-12-17 07:06:00,44.26,44.26,44.25,44.25,977
2020-12-17 07:05:00,44.25,44.27,44.25,44.27,1566
2020-12-17 07:04:00,44.2,44.2,44.2,44.2,966
2020-12-17 07:03:00,44.2,44.2,44.19,44.19,992
2020-12-17 07:02:00,44.19,44.19,44.19,44.19,262
2020-12-17 07:01:00,44.25,44.25,44.18,44.19,1893
2020-12-17 06:38:00,44.27,44.27,44.27,44.27,138
2020-12-17 06:30:00,44.26,44.26,44.25,44.25,600
2020-12-17 06:15:00,44.35,44.35,44.35,44.35,4583
2020-12-17 06:14:00,44.26,44.35,44.23,44.34,2641
2020-12-17 06:12:00,44.23,44.23,44.23,44.23,104
2020-12-17 06:08:00,44.29,44.29,44.29,44.29,100
2020-12-17 06:02:00,44.29,44.29,44.29,44.29,200
2020-12-17 05:51:00,44.26,44.28,44.26,44.28,295
2020-12-17 05:29:00,44.22,44.22,44.22,44.22,190
2020-12-17 05:28:00,44.21,44.23,44.21,44.22,1171
2020-12-17 05:26:00,44.16,44.16,44.16,44.16,100
2020-12-17 05:14:00,44.2,44.2,44.2,44.2,557
2020-12-17 05:13:00,44.21,44.21,44.2,44.2,200
2020-12-17 05:04:00,44.22,44.22,44.21,44.21,268
2020-12-17 05:03:00,44.23,44.23,44.23,44.23,100
2020-12-17 04:42:00,44.35,44.35,44.35,44.35,237
2020-12-17 04:41:00,44.16,44.35,44.16,44.35,5029
2020-12-17 04:29:00,44.2,44.2,44.2,44.2,200
2020-12-17 04:24:00,44.12,44.19,44.12,44.19,358
2020-12-17 04:17:00,44.15,44.15,44.15,44.15,270
2020-12-17 04:13:00,44.2,44.2,44.2,44.2,400
2020-12-17 04:10:00,44.2,44.2,44.2,44.2,150
2020-12-17 04:09:00,44.16,44.2,44.16,44.2,350
2020-12-17 04:08:00,44.05,44.05,44.01,44.01,590
2020-12-17 04:05:00,44.1,44.1,44.1,44.1,500
2020-12-17 04:03:00,44.17,44.17,44.17,44.17,100
2020-12-17 04:01:00,44.12,44.12,44.12,44.12,505
2020-12-16 20:00:00,43.85,43.85,43.85,43.85,421
2020-12-16 19:55:00,43.84,43.84,43.84,43.84,200
2020-12-16 19:36:00,43.79,43.8,43.79,43.8,400
2020-12-16 19:34:00,43.76,43.76,43.76,43.76,1000
2020-12-16 19:33:00,43.79,43.79,43.79,43.79,101
2020-12-16 19:32:00,43.79,43.79,43.79,43.79,1051
2020-12-16 19:30:00,43.76,43.76,43.76,43.76,630
2020-12-16 19:29:00,43.8,43.8,43.5,43.5,691
2020-12-16 19:21:00,43.8,43.8,43.8,43.8,200
2020-12-16 19:19:00,43.8,43.8,43.77,43.77,609
2020-12-16 19:09:00,43.79,43.79,43.79,43.79,680
2020-12-16 19:08:00,43.79,43.79,43.79,43.79,321
2020-12-16 19:07:00,43.79,43.79,43.79,43.79,130
2020-12-16 19:04:00,43.8,43.8,43.8,43.8,202
2020-12-16 19:03:00,43.89,43.89,43.89,43.89,300
2020-12-16 18:59:00,43.88,43.88,43.88,43.88,300
2020-12-16 18:56:00,43.75,43.75,43.75,43.75,1048
2020-12-16 18:55:00,43.81,43.81,43.81,43.81,150
2020-12-16 18:53:00,43.85,43.85,43.85,43.85,900
2020-12-16 18:52:00,43.89,43.9,43.89,43.89,4323
2020-12-16 18:47:00,43.87,43.87,43.87,43.87,500
2020-12-16 18:45:00,43.85,43.85,43.85,43.85,100
2020-12-16 18:43:00,43.84,43.84,43.84,43.84,400
2020-12-16 18:42:00,43.83,43.83,43.83,43.83,105
2020-12-16 18:37:00,43.8,43.8,43.8,43.8,1002
2020-12-16 18:35:00,43.8,43.8,43.8,43.8,123
2020-12-16 18:34:00,43.78,43.78,43.78,43.78,200
2020-12-16 18:25:00,43.81,43.81,43.8,43.8,792
2020-12-16 18:22:00,43.87,43.87,43.87,43.87,100
2020-12-16 18:21:00,43.87,43.87,43.87,43.87,100
2020-12-16 18:13:00,43.9,43.9,43.9,43.9,520
2020-12-16 18:12:00,43.9,43.9,43.9,43.9,1003
2020-12-16 18:11:00,43.89,43.89,43.89,43.89,581
2020-12-16 18:05:00,43.83,43.83,43.83,43.83,126
2020-12-16 18:04:00,43.82,43.82,43.82,43.82,150
2020-12-16 18:02:00,43.8,43.8,43.8,43.8,284
2020-12-16 17:51:00,43.73,43.73,43.73,43.73,223
2020-12-16 17:48:00,43.74,43.74,43.74,43.74,180
2020-12-16 17:40:00,43.76,43.76,43.76,43.76,583
2020-12-16 17:39:00,43.76,43.76,43.76,43.76,100
2020-12-16 17:36:00,43.79,43.79,43.79,43.79,4482
2020-12-16 17:35:00,43.77,43.79,43.75,43.75,786
2020-12-16 17:34:00,43.76,43.76,43.76,43.76,290
2020-12-16 17:31:00,43.75,43.75,43.75,43.75,1003
2020-12-16 17:28:00,43.74,43.75,43.74,43.75,600
2020-12-16 17:22:00,43.7003,43.7003,43.7003,43.7003,253
2020-12-16 17:18:00,43.67,43.68,43.67,43.68,1111
2020-12-16 17:10:00,43.61,43.61,43.61,43.61,100
2020-12-16 17:03:00,43.66,43.66,43.65,43.65,531
2020-12-16 16:56:00,43.69,43.69,43.53,43.65,847
2020-12-16 16:53:00,43.7,43.7,43.7,43.7,111
2020-12-16 16:50:00,43.7,43.75,43.7,43.75,6447
2020-12-16 16:47:00,43.72,43.75,43.72,43.75,600
2020-12-16 16:45:00,43.7499,43.75,43.72,43.72,86057
2020-12-16 16:44:00,43.7201,43.7201,43.72,43.72,855
2020-12-16 16:37:00,43.75,43.75,43.75,43.75,230
2020-12-16 16:36:00,43.75,43.75,43.75,43.75,1500
2020-12-16 16:35:00,43.75,43.75,43.75,43.75,508
2020-12-16 16:33:00,43.75,43.75,43.75,43.75,8508
2020-12-16 16:23:00,43.75,43.75,43.75,43.75,433
2020-12-16 16:22:00,43.75,43.75,43.75,43.75,326
2020-12-16 16:20:00,43.75,43.75,43.75,43.75,361
2020-12-16 16:18:00,43.75,43.75,43.75,43.75,1522
2020-12-16 16:13:00,43.7213,43.7213,43.7213,43.7213,86059
2020-12-16 16:12:00,43.75,43.75,43.7499,43.7499,1259
2020-12-16 16:11:00,43.73,43.75,43.73,43.75,346
2020-12-16 16:10:00,43.75,43.75,43.6956,43.6956,10589
2020-12-16 16:08:00,43.74,43.74,43.7,43.7,836530
2020-12-16 16:04:00,43.7,43.7,43.7,43.7,1783
2020-12-16 16:03:00,43.6999,43.7,43.6999,43.7,461779
2020-12-16 16:02:00,43.7,43.7,43.7,43.7,296
2020-12-16 16:01:00,43.7,43.7,43.7,43.7,352
2020-12-16 16:00:00,43.83,43.84,43.67,43.7,868809
2020-12-16 15:59:00,43.87,43.88,43.83,43.835,234092
2020-12-16 15:58:00,43.85,43.87,43.84,43.87,147531
2020-12-16 15:57:00,43.825,43.855,43.8,43.85,138595
2020-12-16 15:56:00,43.84,43.85,43.8,43.825,162233
2020-12-16 15:55:00,43.82,43.84,43.81,43.835,92403
2020-12-16 15:54:00,43.81,43.84,43.805,43.825,99552
2020-12-16 15:53:00,43.8279,43.83,43.8,43.8073,47881
2020-12-16 15:52:00,43.82,43.83,43.8016,43.825,65441
2020-12-16 15:51:00,43.81,43.84,43.78,43.81,107514
2020-12-16 15:50:00,43.85,43.86,43.8,43.82,72880
2020-12-16 15:49:00,43.8064,43.86,43.77,43.85,96695
2020-12-16 15:48:00,43.795,43.83,43.795,43.805,71406
2020-12-16 15:47:00,43.725,43.7964,43.72,43.7964,61177
2020-12-16 15:46:00,43.75,43.77,43.7248,43.725,69481
2020-12-16 15:45:00,43.79,43.8,43.745,43.75,88214
2020-12-16 15:44:00,43.78100000000001,43.8,43.77,43.785,71184
2020-12-16 15:43:00,43.825,43.825,43.76,43.79,71389
2020-12-16 15:42:00,43.85,43.88,43.82,43.83,87864
2020-12-16 15:41:00,43.85,43.86,43.84,43.8482,98526
2020-12-16 15:40:00,43.79,43.8555,43.79,43.84,93715
2020-12-16 15:39:00,43.86,43.86,43.79,43.79,65752
2020-12-16 15:38:00,43.89,43.895,43.845,43.855,61379
2020-12-16 15:37:00,43.94,43.94,43.885,43.8916,80455
2020-12-16 15:36:00,43.98,43.98,43.9348,43.93899999999999,63714
2020-12-16 15:35:00,44.0343,44.0343,43.97,43.9723,45756
2020-12-16 15:34:00,44.08,44.085,44.025,44.035,53661
2020-12-16 15:33:00,44.035,44.08,44.02,44.08,62245
2020-12-16 15:32:00,43.97,44.035,43.97,44.035,92879
2020-12-16 15:31:00,43.94,43.98,43.935,43.98,46604
2020-12-16 15:30:00,43.93,43.94,43.91,43.94,34175
2020-12-16 15:29:00,43.91,43.94,43.9,43.9284,66708
2020-12-16 15:28:00,43.93,43.94,43.91,43.92,34325
2020-12-16 15:27:00,43.94,43.945,43.915,43.92100000000001,35260
2020-12-16 15:26:00,43.95,43.96,43.93,43.945,41251
2020-12-16 15:25:00,43.97,43.98,43.95,43.9531,25276
2020-12-16 15:24:00,43.965,43.99,43.96,43.9716,35611
2020-12-16 15:23:00,43.941,43.97,43.94,43.969,24944
2020-12-16 15:22:00,43.9961,44.0,43.93,43.945,32562
2020-12-16 15:21:00,43.98,44.0,43.97,43.9984,39826
2020-12-16 15:20:00,44.0084,44.01,43.97,43.98,36644
2020-12-16 15:19:00,43.9876,44.01,43.97,44.005,62006
2020-12-16 15:18:00,43.985,43.99,43.975,43.9834,136635
2020-12-16 15:17:00,43.97,44.0,43.97,43.9848,44463
2020-12-16 15:16:00,43.96,43.985,43.95,43.97,41414
2020-12-16 15:15:00,43.92,43.96,43.91,43.96,46237
2020-12-16 15:14:00,43.93,43.93,43.91,43.91,49703
2020-12-16 15:13:00,43.92,43.93,43.9,43.93,51824
2020-12-16 15:12:00,43.85,43.93,43.84,43.911,157029
2020-12-16 15:11:00,43.85,43.86,43.84,43.855,28014
2020-12-16 15:10:00,43.905,43.91,43.85,43.8576,56621
2020-12-16 15:09:00,43.895,43.91,43.885,43.905,59202
2020-12-16 15:08:00,43.915,43.935,43.89,43.9,24663
2020-12-16 15:07:00,43.901,43.94,43.895,43.92,31241
2020-12-16 15:06:00,43.907,43.92,43.89,43.91,26172
2020-12-16 15:05:00,43.905,43.91,43.8884,43.9,27175
2020-12-16 15:04:00,43.92,43.95,43.9,43.905,29269
2020-12-16 15:03:00,43.9017,43.94,43.895,43.92,27811
2020-12-16 15:02:00,43.94,43.945,43.9,43.9,35563
2020-12-16 15:01:00,43.973,43.98,43.93,43.94,60313
2020-12-16 15:00:00,43.965,43.99,43.9601,43.975,39096
2020-12-16 14:59:00,43.95,43.97,43.935,43.965,25636
2020-12-16 14:58:00,43.93,43.97,43.92,43.95,47828
2020-12-16 14:57:00,43.95,43.96,43.93,43.935,27942
2020-12-16 14:56:00,43.94,43.9641,43.931,43.95,27842
2020-12-16 14:55:00,43.955,43.969,43.94,43.945,29598
2020-12-16 14:54:00,44.01,44.02,43.955,43.96,51225
2020-12-16 14:53:00,43.975,44.0,43.975,44.0,63178
2020-12-16 14:52:00,43.93,43.98,43.92,43.98,34204
2020-12-16 14:51:00,43.93,43.94,43.9142,43.9345,41685
2020-12-16 14:50:00,43.9,43.93,43.8839,43.92,29122
2020-12-16 14:49:00,43.93,43.94,43.9,43.905,18392
2020-12-16 14:48:00,43.92,43.93,43.89,43.925,41002
2020-12-16 14:47:00,43.88,43.92,43.88,43.92,38681
2020-12-16 14:46:00,43.905,43.91,43.885,43.8853,28071
2020-12-16 14:45:00,43.93,43.935,43.89,43.905,43603
2020-12-16 14:44:00,43.9238,43.94,43.91,43.93,30579
2020-12-16 14:43:00,43.94,43.95,43.9106,43.935,33910
2020-12-16 14:42:00,43.95,43.96,43.93,43.94300000000001,371160
2020-12-16 14:41:00,43.99,43.99,43.9413,43.95,48087
2020-12-16 14:40:00,43.96,44.0,43.96,43.98,27698
2020-12-16 14:39:00,43.975,43.99,43.9487,43.9679,61248
2020-12-16 14:38:00,43.9414,43.98,43.94,43.975,36204
2020-12-16 14:37:00,43.91,43.9465,43.9,43.9465,27207
2020-12-16 14:36:00,43.85,43.915,43.84,43.905,47836
2020-12-16 14:35:00,43.8478,43.86,43.83,43.855,30454
2020-12-16 14:34:00,43.82,43.845,43.82,43.84,36643
2020-12-16 14:33:00,43.851000000000006,43.865,43.81,43.81,38118
2020-12-16 14:32:00,43.792,43.875,43.79,43.855,75424
2020-12-16 14:31:00,43.785,43.8,43.77,43.7999,46861
2020-12-16 14:30:00,43.745,43.81,43.745,43.7884,29313
2020-12-16 14:29:00,43.78,43.8,43.74,43.7457,73172
2020-12-16 14:28:00,43.7783,43.79,43.745,43.78,65203
2020-12-16 14:27:00,43.775,43.79,43.745,43.775,45193
2020-12-16 14:26:00,43.78,43.805,43.75,43.7729,40583
2020-12-16 14:25:00,43.77,43.79,43.765,43.78,44561
2020-12-16 14:24:00,43.7821,43.8,43.7667,43.78,33110
2020-12-16 14:23:00,43.765,43.79,43.75,43.785,45267
2020-12-16 14:22:00,43.76,43.8083,43.7484,43.76,94536
2020-12-16 14:21:00,43.77,43.7888,43.75,43.76,54740
2020-12-16 14:20:00,43.78,43.78,43.75,43.76,42097
2020-12-16 14:19:00,43.81,43.815,43.78,43.78,30074
2020-12-16 14:18:00,43.815,43.8456,43.802,43.82,42725
2020-12-16 14:17:00,43.82,43.825,43.8,43.81,23009
2020-12-16 14:16:00,43.845,43.8584,43.81,43.825,24953
2020-12-16 14:15:00,43.885,43.885,43.83,43.84,22686
2020-12-16 14:14:00,43.84,43.88,43.83,43.88,48911
2020-12-16 14:13:00,43.8016,43.84,43.79,43.84,59468
2020-12-16 14:12:00,43.835,43.87,43.8,43.8,40180
2020-12-16 14:11:00,43.87,43.89,43.82,43.835,60299
2020-12-16 14:10:00,43.88,43.905,43.845,43.8647,62218
2020-12-16 14:09:00,43.91,43.93,43.89,43.89,23869
2020-12-16 14:08:00,43.895,43.9199,43.86,43.91,36378
2020-12-16 14:07:00,43.93,43.96,43.8974,43.8974,37822
2020-12-16 14:06:00,43.955,43.96,43.91,43.925,34167
2020-12-16 14:05:00,44.0,44.02,43.95,43.95,49844
2020-12-16 14:04:00,43.97,44.005,43.9517,44.0,62076
2020-12-16 14:03:00,43.95,44.03,43.945,43.97,92801
2020-12-16 14:02:00,43.875,43.95,43.83,43.945,239025
2020-12-16 14:01:00,43.97,44.0,43.87,43.8716,81324
2020-12-16 14:00:00,43.9395,43.97,43.93,43.967,45949
2020-12-16 13:59:00,43.92100000000001,43.94,43.92,43.93899999999999,38247
2020-12-16 13:58:00,43.89,43.94,43.89,43.9228,54343
2020-12-16 13:57:00,43.89,43.915,43.88,43.885,63775
2020-12-16 13:56:00,43.9088,43.92,43.8902,43.895,33390
2020-12-16 13:55:00,43.945,43.9561,43.9,43.905,29156
2020-12-16 13:54:00,43.96,43.97,43.94,43.9403,49419
2020-12-16 13:53:00,43.9616,43.97,43.94,43.965,31582
2020-12-16 13:52:00,43.96,43.9777,43.95,43.9677,38451
2020-12-16 13:51:00,43.96,43.97,43.94,43.9568,42187
2020-12-16 13:50:00,43.97,43.97,43.9477,43.96,48414
2020-12-16 13:49:00,43.95,43.9769,43.94,43.97,44639
2020-12-16 13:48:00,43.92,43.9516,43.92,43.95,36264
2020-12-16 13:47:00,43.95,43.9525,43.91,43.92,29656
2020-12-16 13:46:00,43.94,43.97,43.9315,43.955,37939
2020-12-16 13:45:00,43.97,43.9894,43.93,43.935,46649
2020-12-16 13:44:00,43.925,43.97,43.92,43.965,26783
2020-12-16 13:43:00,43.95,43.97,43.9284,43.9284,50311
2020-12-16 13:42:00,43.94,43.9656,43.94,43.955,34026
2020-12-16 13:41:00,43.935,43.97,43.931,43.941,38348
2020-12-16 13:40:00,43.9278,43.98,43.92,43.935,105006
2020-12-16 13:39:00,43.895,43.96,43.892,43.925,48117
2020-12-16 13:38:00,43.9,43.91,43.89,43.8956,20844
2020-12-16 13:37:00,43.885,43.91,43.885,43.8916,35816
2020-12-16 13:36:00,43.909,43.92,43.88,43.8877,50414
2020-12-16 13:35:00,43.91,43.91,43.88,43.9,46148
2020-12-16 13:34:00,43.855,43.91,43.85,43.91,59840
2020-12-16 13:33:00,43.87,43.89,43.8481,43.855,84503
2020-12-16 13:32:00,43.8916,43.8916,43.86,43.8715,32145
2020-12-16 13:31:00,43.85,43.8951,43.84,43.895,17009
2020-12-16 13:30:00,43.82,43.86,43.82,43.8416,46681
2020-12-16 13:29:00,43.83,43.85,43.79,43.824,62695
2020-12-16 13:28:00,43.83,43.83,43.78,43.82,64646
2020-12-16 13:27:00,43.8477,43.87,43.8,43.83,191471
2020-12-16 13:26:00,43.8543,43.86,43.84,43.8437,50812
2020-12-16 13:25:00,43.955,43.96,43.85,43.855,90537
2020-12-16 13:24:00,43.918,43.96,43.918,43.955,36600
2020-12-16 13:23:00,43.96,43.96,43.91,43.9148,62585
2020-12-16 13:22:00,43.988,43.99,43.96,43.965,54175
2020-12-16 13:21:00,44.004,44.0099,43.98,43.985,26626
2020-12-16 13:20:00,44.01,44.02,44.0,44.0,15234
2020-12-16 13:19:00,44.015,44.03,43.995,44.01,53190
2020-12-16 13:18:00,44.06,44.06,44.01,44.01,33570
2020-12-16 13:17:00,44.01,44.06,44.0,44.0556,41645
2020-12-16 13:16:00,43.9749,44.03,43.97,44.0,43250
2020-12-16 13:15:00,43.97,43.98,43.96,43.98,32455
2020-12-16 13:14:00,43.99,44.0,43.96,43.97,33320
2020-12-16 13:13:00,43.99,44.01,43.98,43.98,45901
2020-12-16 13:12:00,43.98,43.99,43.97,43.985,37216
2020-12-16 13:11:00,44.02,44.03,43.975,43.985,664291
2020-12-16 13:10:00,44.01,44.04,44.01,44.025,102480
2020-12-16 13:09:00,44.005,44.02,43.99,44.0084,46200
2020-12-16 13:08:00,44.045,44.07,44.0,44.005,84014
2020-12-16 13:07:00,44.01,44.04,44.01,44.04,44929
2020-12-16 13:06:00,44.01,44.03,44.0,44.005,52449
2020-12-16 13:05:00,43.95,44.0,43.94,44.0,52432
2020-12-16 13:04:00,43.97,43.98,43.91,43.9416,84383
2020-12-16 13:03:00,44.04,44.04,43.96,43.97,69128
2020-12-16 13:02:00,44.05,44.07,44.03,44.0416,62730
2020-12-16 13:01:00,44.0,44.0577,44.0,44.05,53615
2020-12-16 13:00:00,44.01,44.0125,44.0,44.0045,29962
2020-12-16 12:59:00,44.015,44.04,44.0,44.01,60064
2020-12-16 12:58:00,44.01,44.015,43.99,44.015,50298
2020-12-16 12:57:00,44.03,44.0356,43.99,44.01,89581
2020-12-16 12:56:00,44.02,44.06,44.02,44.03,100559
2020-12-16 12:55:00,43.9861,44.02,43.985,44.0186,58212
2020-12-16 12:54:00,43.96,44.0,43.95,43.99,57117
2020-12-16 12:53:00,43.976000000000006,44.01,43.95,43.96,82337
2020-12-16 12:52:00,44.0225,44.04,43.96,43.98,91294
2020-12-16 12:51:00,44.045,44.05,43.98,44.0299,134030
2020-12-16 12:50:00,44.05,44.06,44.04,44.045,54792
2020-12-16 12:49:00,44.085,44.09,44.0329,44.05,126769
2020-12-16 12:48:00,44.095,44.1,44.07,44.085,98538
2020-12-16 12:47:00,44.095,44.1,44.09,44.0925,40325
2020-12-16 12:46:00,44.0998,44.11,44.09,44.095,71868
2020-12-16 12:45:00,44.0599,44.1,44.055,44.095,71818
2020-12-16 12:44:00,44.0346,44.07,44.025,44.06,94638
2020-12-16 12:43:00,44.0227,44.04,43.995,44.03,46941
2020-12-16 12:42:00,44.005,44.03,44.0,44.03,42299
2020-12-16 12:41:00,44.02,44.03,43.9916,44.01,80714
2020-12-16 12:40:00,44.02,44.04,44.0,44.02,83609
2020-12-16 12:39:00,44.02,44.05,44.015,44.015,61451
2020-12-16 12:38:00,44.0351,44.04,44.01,44.0279,48621
2020-12-16 12:37:00,44.0083,44.0399,44.0,44.03,31267
2020-12-16 12:36:00,44.04,44.0469,44.0,44.01,62148
2020-12-16 12:35:00,44.01,44.055,44.0,44.05,51791
2020-12-16 12:34:00,44.05,44.08,43.99,44.0084,111129
2020-12-16 12:33:00,44.01,44.05,44.005,44.05,60517
2020-12-16 12:32:00,43.98,44.025,43.98,44.005,34590
2020-12-16 12:31:00,43.98,44.01,43.97,43.98,79914
2020-12-16 12:30:00,43.9736,43.9877,43.96,43.98,43732
2020-12-16 12:29:00,43.97,43.9977,43.96,43.97,83844
2020-12-16 12:28:00,43.995,44.01,43.97,43.9798,278439
2020-12-16 12:27:00,43.975,44.0,43.97,43.995,62312
2020-12-16 12:26:00,43.945,43.98,43.945,43.9784,49817
2020-12-16 12:25:00,43.915,43.95,43.915,43.95,64259
2020-12-16 12:24:00,43.91,43.93,43.9,43.913,42637
2020-12-16 12:23:00,43.905,43.93,43.89,43.905,78517
2020-12-16 12:22:00,43.9153,43.92,43.895,43.9,73686
2020-12-16 12:21:00,43.9043,43.9284,43.9,43.9199,67545
2020-12-16 12:20:00,43.87,43.905,43.87,43.9,75249
2020-12-16 12:19:00,43.8677,43.87,43.86,43.865,32630
2020-12-16 12:18:00,43.861,43.8755,43.85,43.8681,65449
2020-12-16 12:17:00,43.8123,43.865,43.8,43.865,76583
2020-12-16 12:16:00,43.77,43.83,43.765,43.815,88340
2020-12-16 12:15:00,43.72,43.79,43.71100000000001,43.765,72001
2020-12-16 12:14:00,43.845,43.86,43.7,43.71,71949
2020-12-16 12:13:00,43.88,43.89,43.85,43.85,36094
2020-12-16 12:12:00,43.9,43.91,43.87,43.8816,38373
2020-12-16 12:11:00,43.9,43.915,43.89,43.905,62956
2020-12-16 12:10:00,43.87,43.9,43.86,43.895,46842
2020-12-16 12:09:00,43.83,43.88,43.83,43.865,55003
2020-12-16 12:08:00,43.81,43.84,43.8,43.835,24147
2020-12-16 12:07:00,43.797,43.83,43.795,43.8,60347
2020-12-16 12:06:00,43.8,43.8,43.79,43.8,40971
2020-12-16 12:05:00,43.81,43.83,43.77,43.795,50084
2020-12-16 12:04:00,43.85,43.85,43.81,43.815,63801
2020-12-16 12:03:00,43.88,43.88,43.81,43.85,60254
2020-12-16 12:02:00,43.8264,43.88,43.8206,43.87,65451
2020-12-16 12:01:00,43.795,43.84,43.79,43.83,59040
2020-12-16 12:00:00,43.7551,43.8,43.75,43.795,66440
2020-12-16 11:59:00,43.74,43.76,43.73,43.755,50546
2020-12-16 11:58:00,43.7438,43.75,43.72,43.745,46301
2020-12-16 11:57:00,43.725,43.75,43.7016,43.75,77583
2020-12-16 11:56:00,43.72,43.73,43.7,43.73,31682
2020-12-16 11:55:00,43.7,43.72,43.6921,43.7184,31544
2020-12-16 11:54:00,43.7,43.71,43.69,43.6975,43799
2020-12-16 11:53:00,43.655,43.7,43.65,43.695,40203
2020-12-16 11:52:00,43.6472,43.68,43.64,43.66,24383
2020-12-16 11:51:00,43.675,43.675,43.625,43.65,32090
2020-12-16 11:50:00,43.6744,43.7,43.67,43.675,21450
2020-12-16 11:49:00,43.6984,43.6984,43.645,43.6784,42985
2020-12-16 11:48:00,43.74,43.74,43.68,43.7,51305
2020-12-16 11:47:00,43.72,43.75,43.71,43.7461,23678
2020-12-16 11:46:00,43.715,43.74,43.705,43.73,62978
2020-12-16 11:45:00,43.675,43.72,43.675,43.715,28051
2020-12-16 11:44:00,43.6722,43.69,43.65,43.675,27465
2020-12-16 11:43:00,43.67,43.7,43.665,43.6735,34063
2020-12-16 11:42:00,43.65,43.6779,43.64,43.6601,38109
2020-12-16 11:41:00,43.68,43.69,43.63,43.6461,32062
2020-12-16 11:40:00,43.685,43.69,43.63,43.6877,83566
2020-12-16 11:39:00,43.69,43.6986,43.655,43.69,43701
2020-12-16 11:38:00,43.691,43.74,43.69,43.7,88903
2020-12-16 11:37:00,43.64,43.7,43.63,43.69,48700
2020-12-16 11:36:00,43.71,43.74,43.64,43.64,107724
2020-12-16 11:35:00,43.645,43.7077,43.645,43.7077,60150
2020-12-16 11:34:00,43.69,43.69,43.62,43.645,112617
2020-12-16 11:33:00,43.74,43.74,43.69,43.69,50330
2020-12-16 11:32:00,43.755,43.775,43.7323,43.7323,60181
2020-12-16 11:31:00,43.75,43.78,43.73,43.75,55259
2020-12-16 11:30:00,43.72,43.76,43.72,43.75100000000001,72082
2020-12-16 11:29:00,43.7229,43.75,43.71,43.72,58295
2020-12-16 11:28:00,43.7191,43.73,43.675,43.725,84299
2020-12-16 11:27:00,43.69,43.73,43.69,43.7156,54744
2020-12-16 11:26:00,43.655,43.7,43.65,43.6881,117202
2020-12-16 11:25:00,43.615,43.66,43.6,43.655,87733
2020-12-16 11:24:00,43.5277,43.6189,43.51,43.615,92976
2020-12-16 11:23:00,43.42,43.54,43.41,43.53,69919
2020-12-16 11:22:00,43.36,43.4316,43.35,43.428,35337
2020-12-16 11:21:00,43.395,43.4372,43.37,43.37,33617
2020-12-16 11:20:00,43.38,43.405,43.37,43.395,28276
2020-12-16 11:19:00,43.395,43.41,43.3716,43.38,50357
2020-12-16 11:18:00,43.41,43.445,43.39,43.4,52996
2020-12-16 11:17:00,43.3877,43.42,43.38,43.4028,75085
2020-12-16 11:16:00,43.345,43.3929,43.345,43.39,50688
2020-12-16 11:15:00,43.32,43.36,43.32,43.345,64999
2020-12-16 11:14:00,43.33,43.33,43.31,43.32,54893
2020-12-16 11:13:00,43.29,43.33,43.28,43.33,34900
2020-12-16 11:12:00,43.289,43.3,43.2755,43.29,42835
2020-12-16 11:11:00,43.26,43.29,43.26,43.285,29156
2020-12-16 11:10:00,43.27,43.5,43.25,43.26,33365
2020-12-16 11:09:00,43.2984,43.5,43.245,43.27,30280
2020-12-16 11:08:00,43.2884,43.5,43.28,43.31,68243
2020-12-16 11:07:00,43.24,43.5,43.2321,43.2884,58202
2020-12-16 11:06:00,43.1861,43.5,43.1861,43.23,31728
2020-12-16 11:05:00,43.195,43.225,43.17,43.19,36032
2020-12-16 11:04:00,43.235,43.24,43.181,43.19,59149
2020-12-16 11:03:00,43.2,43.25,43.2,43.24,59717
2020-12-16 11:02:00,43.268,43.28,43.2,43.2013,43688
2020-12-16 11:01:00,43.27,43.28,43.23,43.26,37726
2020-12-16 11:00:00,43.26,43.2756,43.23,43.275,32077
2020-12-16 10:59:00,43.2069,43.27,43.2069,43.2565,71283
2020-12-16 10:58:00,43.22,43.22,43.17,43.2084,32282
2020-12-16 10:57:00,43.21,43.22,43.18,43.22,38236
2020-12-16 10:56:00,43.24,43.245,43.195,43.21,46337
2020-12-16 10:55:00,43.205,43.25,43.2,43.245,77801
2020-12-16 10:54:00,43.24,43.245,43.18,43.205,50482
2020-12-16 10:53:00,43.2,43.2369,43.17,43.2354,51077
2020-12-16 10:52:00,43.2084,43.24,43.19,43.2,72070
2020-12-16 10:51:00,43.1484,43.2093,43.14,43.205,52403
2020-12-16 10:50:00,43.13,43.16,43.13,43.14,41767
2020-12-16 10:49:00,43.13,43.17,43.12,43.13,67009
2020-12-16 10:48:00,43.21,43.21,43.1335,43.1335,83302
2020-12-16 10:47:00,43.2,43.23,43.17,43.2043,48007
2020-12-16 10:46:00,43.22,43.25,43.19,43.2,123726
2020-12-16 10:45:00,43.2,43.2364,43.19,43.23,56131
2020-12-16 10:44:00,43.1852,43.21,43.1602,43.2,32175
2020-12-16 10:43:00,43.2594,43.2594,43.1562,43.19,67857
2020-12-16 10:42:00,43.24,43.2699,43.195,43.26,86815
2020-12-16 10:41:00,43.24,43.265,43.22,43.24,37684
2020-12-16 10:40:00,43.26,43.2887,43.22,43.24,49510
2020-12-16 10:39:00,43.28,43.28,43.23,43.2563,50806
2020-12-16 10:38:00,43.365,43.365,43.2555,43.284,117567
2020-12-16 10:37:00,43.4381,43.4381,43.36,43.375,73486
2020-12-16 10:36:00,43.5331,43.54,43.44,43.44,56361
2020-12-16 10:35:00,43.573,43.5778,43.5058,43.53,80063
2020-12-16 10:34:00,43.6247,43.6292,43.58,43.585,66324
2020-12-16 10:33:00,43.62,43.65,43.565,43.62,112940
2020-12-16 10:32:00,43.5401,43.62,43.53,43.6116,139061
2020-12-16 10:31:00,43.36,43.55,43.36,43.54,221582
2020-12-16 10:30:00,43.335,43.36,43.33,43.355,36506
2020-12-16 10:29:00,43.34,43.35,43.32,43.34,22423
2020-12-16 10:28:00,43.3659,43.38,43.3105,43.345,46018
2020-12-16 10:27:00,43.315,43.39,43.3118,43.365,76480
2020-12-16 10:26:00,43.315,43.35,43.3,43.315,68830
2020-12-16 10:25:00,43.28100000000001,43.349,43.28,43.32,102399
2020-12-16 10:24:00,43.25,43.3,43.25,43.285,73131
2020-12-16 10:23:00,43.22,43.28,43.1716,43.25,61843
2020-12-16 10:22:00,43.1575,43.2166,43.12,43.21,66397
2020-12-16 10:21:00,43.225,43.2524,43.15,43.15,91652
2020-12-16 10:20:00,43.16,43.2399,43.1566,43.225,69821
2020-12-16 10:19:00,43.16,43.175,43.15,43.16,48724
2020-12-16 10:18:00,43.24,43.265,43.16,43.16,66358
2020-12-16 10:17:00,43.3,43.33,43.21,43.23,88223
2020-12-16 10:16:00,43.235,43.3,43.2242,43.3,89205
2020-12-16 10:15:00,43.19,43.24,43.1818,43.235,49432
2020-12-16 10:14:00,43.195,43.2,43.155,43.1923,62804
2020-12-16 10:13:00,43.2419,43.2672,43.1984,43.2,54155
2020-12-16 10:12:00,43.25,43.3,43.1998,43.2443,94801
2020-12-16 10:11:00,43.39,43.3916,43.2,43.24,100977
2020-12-16 10:10:00,43.41,43.41,43.38,43.395,33586
2020-12-16 10:09:00,43.45,43.46,43.37,43.4138,44398
2020-12-16 10:08:00,43.35,43.45,43.35,43.45,42996
2020-12-16 10:07:00,43.275,43.37,43.275,43.34,60532
2020-12-16 10:06:00,43.2889,43.345,43.27,43.275,43321
2020-12-16 10:05:00,43.355,43.37,43.28,43.285,81173
2020-12-16 10:04:00,43.345,43.36,43.27,43.35,103790
2020-12-16 10:03:00,43.3797,43.38,43.335,43.345,57281
2020-12-16 10:02:00,43.48,43.48,43.36,43.3766,85477
2020-12-16 10:01:00,43.46,43.495,43.37,43.48,382636
2020-12-16 10:00:00,43.345,43.455,43.33,43.45,74998
2020-12-16 09:59:00,43.31,43.36,43.3,43.34,159534
2020-12-16 09:58:00,43.18,43.31,43.1516,43.3052,132734
2020-12-16 09:57:00,43.22,43.24,43.1601,43.18,127128
2020-12-16 09:56:00,43.1206,43.2437,43.1206,43.23,145524
2020-12-16 09:55:00,43.13,43.135,43.04,43.13,96765
2020-12-16 09:54:00,43.165,43.19,43.1,43.135,229848
2020-12-16 09:53:00,43.19,43.2396,43.155,43.17,130165
2020-12-16 09:52:00,43.09,43.23,43.08,43.18,123971
2020-12-16 09:51:00,43.0484,43.109,43.03,43.09,66596
2020-12-16 09:50:00,43.1,43.115,43.04,43.05,128054
2020-12-16 09:49:00,43.09,43.14,43.08,43.1,83925
2020-12-16 09:48:00,43.02,43.1298,43.0,43.09,106639
2020-12-16 09:47:00,43.075,43.14,43.01,43.0175,91202
2020-12-16 09:46:00,43.03,43.12,43.02,43.08,78966
2020-12-16 09:45:00,43.035,43.05,43.0,43.02,68981
2020-12-16 09:44:00,43.025,43.04,42.96,43.0305,213280
2020-12-16 09:43:00,43.13,43.14,43.02,43.025,129864
2020-12-16 09:42:00,43.1,43.2,43.08,43.14,90121
2020-12-16 09:41:00,43.16,43.1784,43.08,43.11,139493
2020-12-16 09:40:00,43.08,43.1881,43.05,43.16,146639
2020-12-16 09:39:00,43.115,43.14,43.06,43.08,147447
2020-12-16 09:38:00,43.15,43.2,43.1,43.12,161850
2020-12-16 09:37:00,43.26,43.28,43.075,43.15,185691
2020-12-16 09:36:00,43.32,43.3357,43.2593,43.26,110678
2020-12-16 09:35:00,43.34,43.39,43.23,43.3212,145045
2020-12-16 09:34:00,43.47,43.53,43.285,43.3591,177204
2020-12-16 09:33:00,43.43,43.53,43.3716,43.47,1584724
2020-12-16 09:32:00,43.5,43.56,43.42,43.46,70131
2020-12-16 09:31:00,43.75,43.75,43.49,43.49,45300
2020-12-16 09:30:00,43.59,43.71,43.58,43.7,5962
2020-12-16 09:29:00,43.45,43.58,43.45,43.58,2012
2020-12-16 09:28:00,43.46,43.46,43.43,43.44,5888
2020-12-16 09:27:00,43.4699,43.49,43.4699,43.48,1532
2020-12-16 09:26:00,43.49,43.49,43.49,43.49,1417
2020-12-16 09:25:00,43.5,43.5,43.49,43.5,3744
2020-12-16 09:24:00,43.46,43.5,43.46,43.5,3127
2020-12-16 09:23:00,43.48,43.49,43.46,43.47,8782
2020-12-16 09:22:00,43.4999,43.4999,43.48,43.48,1240
2020-12-16 09:20:00,43.52,43.5299,43.49,43.5,4311
2020-12-16 09:19:00,43.5,43.52,43.5,43.52,2982
2020-12-16 09:18:00,43.48,43.5,43.48,43.49,3027
2020-12-16 09:17:00,43.48,43.5,43.48,43.48,816
2020-12-16 09:16:00,43.49,43.5,43.49,43.5,2550
2020-12-16 09:15:00,43.5,43.5,43.5,43.5,2149
2020-12-16 09:14:00,43.51,43.51,43.5,43.5,922
2020-12-16 09:13:00,43.52,43.52,43.51,43.51,565
2020-12-16 09:12:00,43.52,43.52,43.51,43.51,1879
2020-12-16 09:11:00,43.54,43.54,43.53,43.54,6368
2020-12-16 09:10:00,43.53,43.54,43.53,43.53,1242
2020-12-16 09:09:00,43.53,43.54,43.53,43.5399,1645
2020-12-16 09:08:00,43.52,43.54,43.52,43.54,2536
2020-12-16 09:06:00,43.55,43.55,43.5,43.51,8977
2020-12-16 09:05:00,43.54,43.59,43.54,43.54,11465
2020-12-16 09:04:00,43.52,43.53,43.52,43.53,2325
2020-12-16 09:03:00,43.53,43.5398,43.51,43.52,5145
2020-12-16 09:02:00,43.5098,43.54,43.5,43.54,4866
2020-12-16 09:01:00,43.5,43.52,43.4998,43.51,6370
2020-12-16 09:00:00,43.46,43.53,43.46,43.5,2959
2020-12-16 08:59:00,43.43,43.46,43.43,43.46,2096
2020-12-16 08:58:00,43.44,43.44,43.44,43.44,710
2020-12-16 08:57:00,43.43,43.43,43.4299,43.43,1213
2020-12-16 08:56:00,43.43,43.44,43.43,43.44,371
2020-12-16 08:55:00,43.48,43.48,43.44,43.44,5212
2020-12-16 08:54:00,43.49,43.5,43.49,43.49,817
2020-12-16 08:53:00,43.4999,43.5,43.48,43.4998,1986
2020-12-16 08:52:00,43.51,43.51,43.48,43.48,545
2020-12-16 08:51:00,43.48,43.5,43.48,43.48,1163
2020-12-16 08:50:00,43.48,43.48,43.46,43.46,1035
2020-12-16 08:49:00,43.46,43.48,43.46,43.46,1237
2020-12-16 08:48:00,43.47,43.47,43.45,43.45,1752
2020-12-16 08:47:00,43.5,43.5,43.45,43.46,2356
2020-12-16 08:46:00,43.46,43.47,43.46,43.47,721
2020-12-16 08:45:00,43.47,43.47,43.47,43.47,1329
2020-12-16 08:44:00,43.53,43.54,43.5,43.5,1414
2020-12-16 08:43:00,43.55,43.56,43.53,43.53,6623
2020-12-16 08:41:00,43.56,43.58,43.54,43.58,5241
2020-12-16 08:40:00,43.5599,43.56,43.5599,43.56,489
2020-12-16 08:39:00,43.59,43.6,43.55,43.56,4379
2020-12-16 08:38:00,43.6,43.64,43.55,43.64,2297
2020-12-16 08:37:00,43.6,43.6,43.57,43.6,1977
2020-12-16 08:36:00,43.55,43.57,43.55,43.57,2198
2020-12-16 08:35:00,43.53,43.57,43.53,43.57,1025
2020-12-16 08:34:00,43.54,43.57,43.53,43.53,2561
2020-12-16 08:33:00,43.5,43.5,43.5,43.5,593
2020-12-16 08:32:00,43.54,43.54,43.54,43.54,420
2020-12-16 08:31:00,43.61,43.62,43.55,43.55,9273
2020-12-16 08:30:00,43.61,43.61,43.61,43.61,300
2020-12-16 08:29:00,43.6,43.61,43.59,43.59,432
2020-12-16 08:28:00,43.59,43.6,43.58,43.58,1125
2020-12-16 08:27:00,43.59,43.59,43.59,43.59,186
2020-12-16 08:26:00,43.65,43.65,43.57,43.57,6360
2020-12-16 08:25:00,43.62,43.62,43.61,43.61,1734
2020-12-16 08:24:00,43.62,43.65,43.61,43.65,851
2020-12-16 08:23:00,43.67,43.67,43.62,43.62,5436
2020-12-16 08:22:00,43.67,43.7,43.63,43.7,7810
2020-12-16 08:20:00,43.63,43.7,43.63,43.7,1105
2020-12-16 08:18:00,43.61,43.62,43.61,43.62,853
2020-12-16 08:17:00,43.62,43.7,43.61,43.61,7208
2020-12-16 08:16:00,43.59,43.6,43.59,43.6,622
2020-12-16 08:15:00,43.57,43.61,43.57,43.61,2027
2020-12-16 08:14:00,43.53,43.55,43.53,43.55,602
2020-12-16 08:13:00,43.55,43.56,43.55,43.56,577
2020-12-16 08:12:00,43.55,43.55,43.55,43.55,332
2020-12-16 08:10:00,43.51,43.51,43.51,43.51,896
2020-12-16 08:09:00,43.55,43.55,43.51,43.51,2164
2020-12-16 08:08:00,43.57,43.57,43.57,43.57,162
2020-12-16 08:07:00,43.53,43.55,43.53,43.55,505
2020-12-16 08:04:00,43.51,43.56,43.51,43.56,696
2020-12-16 08:02:00,43.53,43.53,43.5,43.51,4242
2020-12-16 08:01:00,43.64,43.73,43.14,43.14,29488
2020-12-16 07:58:00,43.57,43.57,43.54,43.54,310
2020-12-16 07:56:00,43.52,43.52,43.52,43.52,103
2020-12-16 07:55:00,43.56,43.56,43.52,43.52,1214
2020-12-16 07:53:00,43.58,43.58,43.58,43.58,1227
2020-12-16 07:52:00,43.62,43.62,43.59,43.59,1165
2020-12-16 07:51:00,43.62,43.62,43.61,43.61,510
2020-12-16 07:48:00,43.64,43.64,43.64,43.64,110
2020-12-16 07:47:00,43.63,43.64,43.63,43.64,1900
2020-12-16 07:46:00,43.61,43.61,43.61,43.61,105
2020-12-16 07:45:00,43.59,43.6,43.59,43.6,1712
2020-12-16 07:44:00,43.58,43.58,43.56,43.56,670
2020-12-16 07:43:00,43.59,43.6,43.59,43.6,1302
2020-12-16 07:41:00,43.57,43.57,43.57,43.57,1286
2020-12-16 07:40:00,43.55,43.55,43.55,43.55,215
2020-12-16 07:36:00,43.58,43.58,43.58,43.58,260
2020-12-16 07:35:00,43.59,43.59,43.54,43.54,996
2020-12-16 07:29:00,43.53,43.55,43.53,43.55,401
2020-12-16 07:28:00,43.49,43.5,43.49,43.5,428
2020-12-16 07:25:00,43.4,43.4,43.4,43.4,500
2020-12-16 07:24:00,43.41,43.41,43.41,43.41,400
2020-12-16 07:19:00,43.41,43.41,43.41,43.41,206
2020-12-16 07:18:00,43.46,43.46,43.46,43.46,510
2020-12-16 07:17:00,43.51,43.51,43.5,43.5,1628
2020-12-16 07:15:00,43.52,43.52,43.5,43.5,1700
2020-12-16 07:11:00,43.58,43.58,43.58,43.58,1302
2020-12-16 07:10:00,43.55,43.6,43.55,43.6,2290
2020-12-16 07:08:00,43.52,43.52,43.52,43.52,820
2020-12-16 07:07:00,43.55,43.55,43.53,43.53,788
2020-12-16 07:06:00,43.54,43.54,43.53,43.53,502
2020-12-16 07:04:00,43.64,43.64,43.6,43.6,1042
2020-12-16 07:03:00,43.64,43.64,43.64,43.64,202
2020-12-16 07:02:00,43.65,43.65,43.65,43.65,1195
2020-12-16 07:01:00,43.66,43.72,43.63,43.65,1419
2020-12-16 06:51:00,43.69,43.69,43.69,43.69,100
2020-12-16 06:50:00,43.7,43.7,43.7,43.7,100
2020-12-16 06:49:00,43.73,43.73,43.73,43.73,100
2020-12-16 06:48:00,43.74,43.74,43.74,43.74,100
2020-12-16 06:42:00,43.75,43.75,43.75,43.75,100
2020-12-16 06:41:00,43.75,43.75,43.75,43.75,300
2020-12-16 06:38:00,43.75,43.75,43.75,43.75,100
2020-12-16 06:34:00,43.7,43.7,43.69,43.69,200
2020-12-16 06:07:00,43.66,43.66,43.66,43.66,100
2020-12-16 06:06:00,43.66,43.66,43.66,43.66,1700
2020-12-16 06:01:00,43.66,43.66,43.66,43.66,100
2020-12-16 05:59:00,43.67,43.67,43.66,43.66,500
2020-12-16 05:55:00,43.67,43.67,43.67,43.67,100
2020-12-16 05:27:00,43.81,43.81,43.76,43.8,680
2020-12-16 05:15:00,43.85,43.85,43.85,43.85,100
2020-12-16 05:14:00,43.86,43.86,43.86,43.86,100
2020-12-16 05:12:00,43.88,43.89,43.88,43.89,1020
2020-12-16 05:11:00,43.85,43.88,43.82,43.82,565
2020-12-16 05:09:00,43.76,43.76,43.76,43.76,104
2020-12-16 05:08:00,43.7,43.72,43.7,43.72,367
2020-12-16 04:57:00,43.65,43.65,43.56,43.56,200
2020-12-16 04:56:00,43.56,43.56,43.56,43.56,100
2020-12-16 04:53:00,43.56,43.56,43.56,43.56,116
2020-12-16 04:51:00,43.55,43.64,43.55,43.64,618
2020-12-16 04:50:00,43.66,43.7,43.64,43.64,853
2020-12-16 04:28:00,43.84,43.84,43.83,43.83,200
2020-12-16 04:27:00,43.75,43.79,43.75,43.79,200
2020-12-16 04:25:00,43.7,43.7,43.7,43.7,311
2020-12-16 04:21:00,43.6,43.6,43.6,43.6,100
2020-12-16 04:11:00,43.77,43.77,43.77,43.77,415
2020-12-16 04:10:00,43.65,43.65,43.58,43.58,543
2020-12-16 04:07:00,43.69,43.69,43.69,43.69,102
2020-12-16 04:04:00,43.8,43.85,43.8,43.85,468
2020-12-16 04:03:00,43.84,43.84,43.84,43.84,100
2020-12-16 04:01:00,43.74,43.94,43.72,43.94,387
2020-12-15 20:00:00,43.36,43.39,43.35,43.35,2035
2020-12-15 19:59:00,43.4,43.4,43.35,43.35,700
2020-12-15 19:58:00,43.34,43.4,43.34,43.4,3781
2020-12-15 19:57:00,43.29,43.36,43.29,43.3499,4800
2020-12-15 19:54:00,43.33,43.34,43.33,43.34,1250
2020-12-15 19:53:00,43.26,43.26,43.26,43.26,1000
2020-12-15 19:52:00,43.33,43.34,43.33,43.34,500
2020-12-15 19:51:00,43.32,43.33,43.32,43.33,523
2020-12-15 19:50:00,43.35,43.35,43.35,43.35,580
2020-12-15 19:49:00,43.35,43.35,43.35,43.35,200
2020-12-15 19:48:00,43.28,43.3,43.28,43.3,1410
2020-12-15 19:47:00,43.3,43.3,43.28,43.28,1420
2020-12-15 19:46:00,43.33,43.35,43.33,43.35,863
2020-12-15 19:45:00,43.32,43.34,43.31,43.34,600
2020-12-15 19:44:00,43.3,43.3,43.3,43.3,1040
2020-12-15 19:43:00,43.34,43.34,43.34,43.34,700
2020-12-15 19:42:00,43.3,43.3,43.3,43.3,758
2020-12-15 19:41:00,43.27,43.35,43.27,43.34,24302
2020-12-15 19:40:00,43.23,43.23,43.23,43.23,410
2020-12-15 19:39:00,43.25,43.27,43.25,43.25,673
2020-12-15 19:38:00,43.25,43.27,43.25,43.27,200
2020-12-15 19:32:00,43.25,43.25,43.25,43.25,550
2020-12-15 19:31:00,43.26,43.26,43.26,43.26,100
2020-12-15 19:30:00,43.25,43.25,43.25,43.25,1003
2020-12-15 19:29:00,43.25,43.25,43.25,43.25,1010
2020-12-15 19:25:00,43.22,43.22,43.22,43.22,3384
2020-12-15 19:24:00,43.22,43.22,43.22,43.22,125
2020-12-15 19:23:00,43.21,43.21,43.21,43.21,500
2020-12-15 19:21:00,43.25,43.25,43.25,43.25,175
2020-12-15 19:17:00,43.26,43.26,43.26,43.26,3500
2020-12-15 19:16:00,43.26,43.26,43.25,43.25,7002
2020-12-15 19:13:00,43.26,43.26,43.26,43.26,1040
2020-12-15 19:09:00,43.28,43.28,43.28,43.28,2636
2020-12-15 19:08:00,43.28,43.3,43.28,43.28,4227
2020-12-15 19:07:00,43.29,43.29,43.28,43.28,3969
2020-12-15 19:06:00,43.29,43.29,43.29,43.29,1190
2020-12-15 19:05:00,43.25,43.27,43.25,43.27,305
2020-12-15 19:02:00,43.2,43.2,43.2,43.2,615
2020-12-15 19:00:00,43.2,43.2,43.2,43.2,1250
2020-12-15 18:47:00,43.29,43.29,43.29,43.29,1050
2020-12-15 18:46:00,43.3,43.3,43.22,43.22,654
2020-12-15 18:45:00,43.28,43.31,43.28,43.31,4349
2020-12-15 18:41:00,43.29,43.3,43.29,43.29,3020
2020-12-15 18:40:00,43.28,43.29,43.28,43.29,1000
2020-12-15 18:35:00,43.3,43.3,43.3,43.3,331
2020-12-15 18:34:00,43.27,43.29,43.25,43.29,870
2020-12-15 18:33:00,43.18,43.27,43.18,43.27,1315
2020-12-15 18:25:00,43.22,43.22,43.22,43.22,366
2020-12-15 18:22:00,43.22,43.22,43.22,43.22,121
2020-12-15 18:20:00,43.24,43.24,43.22,43.22,300
2020-12-15 18:19:00,43.25,43.25,43.25,43.25,2672
2020-12-15 18:18:00,43.27,43.27,43.27,43.27,600
2020-12-15 18:17:00,43.25,43.25,43.25,43.25,2800
2020-12-15 18:16:00,43.29,43.29,43.29,43.29,205
2020-12-15 18:15:00,43.29,43.29,43.29,43.29,100
2020-12-15 18:13:00,43.29,43.29,43.29,43.29,200
2020-12-15 18:09:00,43.26,43.3,43.26,43.3,3300
2020-12-15 18:06:00,43.25,43.25,43.23,43.23,1317
2020-12-15 18:05:00,43.25,43.25,43.25,43.25,698
2020-12-15 18:02:00,43.34,43.34,43.27,43.27,1185
2020-12-15 18:01:00,43.27,43.32,43.27,43.27,480374
2020-12-15 17:59:00,43.23,43.31,43.23,43.31,5128
2020-12-15 17:58:00,43.19,43.23,43.19,43.23,3343
2020-12-15 17:57:00,43.1,43.27,43.1,43.22,10920
2020-12-15 17:56:00,43.07,43.17,43.07,43.17,8667
2020-12-15 17:55:00,43.0,43.07,43.0,43.07,81072
2020-12-15 17:47:00,42.97,42.97,42.97,42.97,251
2020-12-15 17:43:00,43.0,43.0,43.0,43.0,202
2020-12-15 17:37:00,43.0,43.0,43.0,43.0,745
2020-12-15 17:36:00,42.97,42.97,42.97,42.97,472
2020-12-15 17:31:00,42.9999,42.9999,42.9999,42.9999,330
2020-12-15 17:24:00,42.97,42.97,42.96,42.96,1000
2020-12-15 17:21:00,42.97,42.97,42.96,42.96,259
2020-12-15 17:18:00,43.0,43.0,43.0,43.0,191
2020-12-15 17:10:00,42.95,42.95,42.95,42.95,218
2020-12-15 17:07:00,42.95,42.95,42.95,42.95,133
2020-12-15 17:05:00,42.97,42.97,42.97,42.97,628
2020-12-15 17:02:00,42.94,42.95,42.94,42.95,1173
2020-12-15 17:01:00,42.94,42.94,42.94,42.94,2003
2020-12-15 17:00:00,42.83,42.83,42.83,42.83,404
2020-12-15 16:59:00,42.93,42.94,42.93,42.94,1701
2020-12-15 16:58:00,42.83,42.9499,42.82,42.9499,5208
2020-12-15 16:57:00,42.94,42.94,42.86,42.86,1654
2020-12-15 16:55:00,42.94,42.95,42.94,42.95,615
2020-12-15 16:54:00,42.99,42.99,42.95,42.95,2606
2020-12-15 16:53:00,42.98,42.98,42.98,42.98,256
2020-12-15 16:52:00,42.99,42.99,42.99,42.99,111
2020-12-15 16:51:00,42.9999,42.9999,42.99,42.99,399
2020-12-15 16:50:00,43.05,43.05,43.0,43.0,1891
2020-12-15 16:44:00,43.05,43.05,43.05,43.05,380
2020-12-15 16:43:00,43.0,43.0,43.0,43.0,859
2020-12-15 16:39:00,42.9802,42.9802,42.9802,42.9802,250
2020-12-15 16:37:00,42.97,42.97,42.97,42.97,200
2020-12-15 16:35:00,43.01,43.01,42.97,42.97,3655
2020-12-15 16:34:00,43.04,43.04,43.02,43.02,834
2020-12-15 16:32:00,43.04,43.04,43.04,43.04,646
2020-12-15 16:31:00,43.04,43.04,42.94,42.94,4361
2020-12-15 16:28:00,43.04,43.04,43.04,43.04,301
2020-12-15 16:26:00,43.04,43.04,43.04,43.04,500
2020-12-15 16:23:00,43.06,43.06,43.06,43.06,610
2020-12-15 16:19:00,43.05,43.05,43.05,43.05,242
2020-12-15 16:18:00,43.0357,43.0357,43.0357,43.0357,13116
2020-12-15 16:16:00,43.07,43.07,43.05,43.05,618
2020-12-15 16:15:00,43.07,43.09,43.07,43.07,513
2020-12-15 16:14:00,43.04,43.07,43.04,43.07,15047
2020-12-15 16:12:00,43.0698,43.0698,43.0698,43.0698,27830
2020-12-15 16:11:00,43.07,43.07,43.07,43.07,1554
2020-12-15 16:09:00,43.04,43.04,43.04,43.04,345
2020-12-15 16:08:00,43.08,43.08,43.04,43.04,419
2020-12-15 16:07:00,43.04,43.04,43.04,43.04,205
2020-12-15 16:05:00,43.04,43.04,43.04,43.04,1010011
2020-12-15 16:03:00,43.04,43.04,43.04,43.04,132
2020-12-15 16:00:00,42.93,43.05,42.92,43.04,477580
2020-12-15 15:59:00,42.8999,42.93,42.87,42.9299,252689
2020-12-15 15:58:00,42.885,42.91,42.88,42.8961,182589
2020-12-15 15:57:00,42.91,42.915,42.87,42.885,166766
2020-12-15 15:56:00,42.905,42.92,42.89,42.91,139000
2020-12-15 15:55:00,42.97,42.975,42.89,42.905,117809
2020-12-15 15:54:00,42.965,42.99,42.96,42.975,86546
2020-12-15 15:53:00,42.965,42.99,42.94300000000001,42.965,88204
2020-12-15 15:52:00,42.99,43.0,42.95,42.97,114173
2020-12-15 15:51:00,42.975,42.99,42.96,42.985,121136
2020-12-15 15:50:00,42.98,42.99,42.96,42.98,89244
2020-12-15 15:49:00,42.9484,43.0,42.9401,42.975,102515
2020-12-15 15:48:00,42.925,42.96,42.9201,42.95,54325
2020-12-15 15:47:00,42.96,42.9641,42.9,42.9216,59754
2020-12-15 15:46:00,42.95,42.98,42.94,42.96,69306
2020-12-15 15:45:00,42.94,42.95,42.93,42.95,34457
2020-12-15 15:44:00,42.92,42.95,42.9122,42.945,49780
2020-12-15 15:43:00,42.92,42.94,42.9,42.92,48841
2020-12-15 15:42:00,42.865,42.92,42.86,42.92,84247
2020-12-15 15:41:00,42.87,42.87,42.84,42.8679,63631
2020-12-15 15:40:00,42.835,42.87,42.83,42.87,51330
2020-12-15 15:39:00,42.9,42.9,42.8316,42.835,262412
2020-12-15 15:38:00,42.89100000000001,42.9,42.88,42.891999999999996,34433
2020-12-15 15:37:00,42.9,42.91,42.87,42.9,62144
2020-12-15 15:36:00,42.925,42.9284,42.89,42.895,47116
2020-12-15 15:35:00,42.93,42.95,42.915,42.9202,67671
2020-12-15 15:34:00,42.935,42.95,42.915,42.925,61898
2020-12-15 15:33:00,42.92,42.956,42.91,42.94,51161
2020-12-15 15:32:00,42.95,42.955,42.92,42.925,40220
2020-12-15 15:31:00,42.96,42.97,42.94,42.955,46813
2020-12-15 15:30:00,42.97,42.97,42.95,42.95,37530
2020-12-15 15:29:00,42.96,42.97,42.95,42.965,34510
2020-12-15 15:28:00,42.995,43.0,42.96,42.96,36096
2020-12-15 15:27:00,43.01,43.02,42.99,42.995,39799
2020-12-15 15:26:00,43.01,43.03,43.0,43.005,33688
2020-12-15 15:25:00,43.04,43.04,43.01,43.0117,36439
2020-12-15 15:24:00,43.04,43.07,43.03,43.0319,41547
2020-12-15 15:23:00,43.025,43.05,43.02,43.04,33504
2020-12-15 15:22:00,43.0,43.04,43.0,43.0265,35319
2020-12-15 15:21:00,43.08,43.08,43.0,43.0028,53869
2020-12-15 15:20:00,43.1184,43.1184,43.08,43.08,22650
2020-12-15 15:19:00,43.13,43.15,43.11,43.115,22060
2020-12-15 15:18:00,43.125,43.15,43.105,43.135,38611
2020-12-15 15:17:00,43.16,43.16,43.1214,43.137,39757
2020-12-15 15:16:00,43.125,43.16,43.11,43.1567,34468
2020-12-15 15:15:00,43.14,43.14,43.11,43.12,31718
2020-12-15 15:14:00,43.13,43.1566,43.12,43.145,30836
2020-12-15 15:13:00,43.13,43.14,43.11,43.13,43549
2020-12-15 15:12:00,43.13,43.14,43.1013,43.13,28494
2020-12-15 15:11:00,43.13,43.155,43.121,43.1244,29635
2020-12-15 15:10:00,43.17100000000001,43.1799,43.12,43.125,35504
2020-12-15 15:09:00,43.145,43.17,43.14,43.17,40016
2020-12-15 15:08:00,43.125,43.15,43.12,43.145,29048
2020-12-15 15:07:00,43.0832,43.14,43.08,43.1201,54799
2020-12-15 15:06:00,43.11,43.117,43.08,43.09,47085
2020-12-15 15:05:00,43.15,43.15,43.0775,43.115,39083
2020-12-15 15:04:00,43.185,43.19,43.15,43.16,57822
2020-12-15 15:03:00,43.185,43.2,43.175,43.185,39194
2020-12-15 15:02:00,43.18,43.21,43.1746,43.1844,45047
2020-12-15 15:01:00,43.15,43.18,43.12,43.18,41895
2020-12-15 15:00:00,43.155,43.16,43.1379,43.15,31080
2020-12-15 14:59:00,43.135,43.16,43.13,43.15,23166
2020-12-15 14:58:00,43.11,43.14,43.1,43.14,35976
2020-12-15 14:57:00,43.125,43.13,43.1032,43.105,33654
2020-12-15 14:56:00,43.1212,43.15,43.11,43.125,63000
2020-12-15 14:55:00,43.1,43.13,43.0848,43.13,44579
2020-12-15 14:54:00,43.12,43.13,43.1,43.1099,63940
2020-12-15 14:53:00,43.15,43.155,43.095,43.1225,67068
2020-12-15 14:52:00,43.2,43.205,43.14,43.145,31264
2020-12-15 14:51:00,43.1811,43.22,43.175,43.205,31612
2020-12-15 14:50:00,43.185,43.21,43.16,43.1855,45752
2020-12-15 14:49:00,43.1999,43.1999,43.17,43.1854,40253
2020-12-15 14:48:00,43.21,43.22,43.16,43.19,66900
2020-12-15 14:47:00,43.18,43.22,43.18,43.201,64057
2020-12-15 14:46:00,43.16,43.2,43.16,43.185,60431
2020-12-15 14:45:00,43.145,43.16,43.14,43.155,32295
2020-12-15 14:44:00,43.1481,43.155,43.13,43.145,31090
2020-12-15 14:43:00,43.16,43.16,43.135,43.15,32972
2020-12-15 14:42:00,43.18,43.1864,43.145,43.16,51158
2020-12-15 14:41:00,43.16,43.19,43.15,43.19,60158
2020-12-15 14:40:00,43.1201,43.16,43.11,43.16,39357
2020-12-15 14:39:00,43.14,43.1581,43.12,43.135,43585
2020-12-15 14:38:00,43.12,43.14,43.11,43.135,41288
2020-12-15 14:37:00,43.09,43.13,43.08,43.115,48834
2020-12-15 14:36:00,43.08,43.12,43.07,43.0942,308262
2020-12-15 14:35:00,43.055,43.08,43.04,43.08,39157
2020-12-15 14:34:00,43.075,43.08,43.0501,43.06,34177
2020-12-15 14:33:00,43.02,43.075,43.02,43.075,53508
2020-12-15 14:32:00,43.02,43.035,43.01,43.025,35722
2020-12-15 14:31:00,43.05,43.05,43.01,43.0265,60547
2020-12-15 14:30:00,43.06,43.08,43.05,43.05,57247
2020-12-15 14:29:00,43.045,43.07,43.04,43.0637,50413
2020-12-15 14:28:00,43.01,43.05,43.005,43.05,34508
2020-12-15 14:27:00,43.015,43.028999999999996,43.0,43.0,48294
2020-12-15 14:26:00,42.99,43.026,42.98,43.02,66017
2020-12-15 14:25:00,42.9716,42.99,42.96,42.99,24433
2020-12-15 14:24:00,42.975,42.985,42.94,42.98,60186
2020-12-15 14:23:00,42.97,42.9891,42.97,42.978,50477
2020-12-15 14:22:00,42.945,42.99,42.92,42.97,81716
2020-12-15 14:21:00,42.93,42.96,42.93,42.945,23159
2020-12-15 14:20:00,42.9,42.94,42.8991,42.93,22369
2020-12-15 14:19:00,42.9,42.91,42.89,42.8984,19475
2020-12-15 14:18:00,42.9,42.92,42.88,42.9,39926
2020-12-15 14:17:00,42.93,42.935,42.9,42.905,32943
2020-12-15 14:16:00,42.943999999999996,42.965,42.92,42.93,45571
2020-12-15 14:15:00,42.95,42.98,42.94,42.945,53971
2020-12-15 14:14:00,42.91,42.96,42.9,42.95,41706
2020-12-15 14:13:00,42.8952,42.9301,42.895,42.91,36859
2020-12-15 14:12:00,42.9,42.9,42.88,42.895,22419
2020-12-15 14:11:00,42.92,42.92,42.88,42.895,36272
2020-12-15 14:10:00,42.895,42.93,42.895,42.91,72743
2020-12-15 14:09:00,42.935,42.935,42.89,42.89100000000001,31945
2020-12-15 14:08:00,42.93,42.94,42.91,42.9316,47961
2020-12-15 14:07:00,42.92,42.937,42.91,42.9201,25543
2020-12-15 14:06:00,42.975,42.98,42.9,42.915,62701
2020-12-15 14:05:00,43.0,43.01,42.97,42.9759,37291
2020-12-15 14:04:00,43.055,43.055,42.99,43.01,46610
2020-12-15 14:03:00,43.0821,43.09,43.05,43.06,51803
2020-12-15 14:02:00,43.05,43.08600000000001,43.03,43.08600000000001,31140
2020-12-15 14:01:00,43.02,43.055,43.01,43.045,35623
2020-12-15 14:00:00,42.995,43.04,42.995,43.03,66793
2020-12-15 13:59:00,42.9901,43.0,42.97,42.995,25956
2020-12-15 13:58:00,43.025,43.025,42.98,42.99,40188
2020-12-15 13:57:00,43.0365,43.05,43.02,43.02,42582
2020-12-15 13:56:00,43.0664,43.07,43.03,43.04,44816
2020-12-15 13:55:00,43.02,43.07,43.02,43.07,56146
2020-12-15 13:54:00,42.9984,43.025,42.98,43.025,33519
2020-12-15 13:53:00,43.00100000000001,43.005,42.98,42.995,55347
2020-12-15 13:52:00,42.9932,43.03,42.99,43.0,54933
2020-12-15 13:51:00,42.9823,43.02,42.98,42.99,146289
2020-12-15 13:50:00,42.99,43.0,42.98,42.985,34791
2020-12-15 13:49:00,42.97,42.99,42.96,42.985,40533
2020-12-15 13:48:00,42.96,42.97,42.9538,42.965,33730
2020-12-15 13:47:00,42.9384,42.97,42.9319,42.9572,20394
2020-12-15 13:46:00,42.925,42.94,42.9,42.93,32895
2020-12-15 13:45:00,42.895,42.93,42.8946,42.92,19304
2020-12-15 13:44:00,42.95,42.95,42.89,42.896,61143
2020-12-15 13:43:00,42.95,42.955,42.93,42.95,16563
2020-12-15 13:42:00,42.901,42.9599,42.901,42.95,29415
2020-12-15 13:41:00,42.885,42.95,42.88,42.91,41752
2020-12-15 13:40:00,42.93,42.93,42.8631,42.89,38160
2020-12-15 13:39:00,42.96,42.97,42.91,42.925,30220
2020-12-15 13:38:00,42.88,42.97,42.88,42.97,51251
2020-12-15 13:37:00,42.865,42.9,42.86,42.88,25362
2020-12-15 13:36:00,42.9133,42.9133,42.8599,42.861000000000004,100034
2020-12-15 13:35:00,42.9,42.9368,42.89,42.9116,31831
2020-12-15 13:34:00,42.92,42.94,42.9,42.9,41646
2020-12-15 13:33:00,42.88,42.94,42.87,42.92,103790
2020-12-15 13:32:00,42.8799,42.9,42.8799,42.885,42065
2020-12-15 13:31:00,42.87,42.88,42.84,42.8716,44675
2020-12-15 13:30:00,42.88,42.89,42.86,42.87,35031
2020-12-15 13:29:00,42.885,42.9,42.88,42.8816,35188
2020-12-15 13:28:00,42.9233,42.9233,42.88,42.885,26247
2020-12-15 13:27:00,42.94,42.9482,42.92,42.9281,28305
2020-12-15 13:26:00,42.92,42.945,42.92,42.9364,22073
2020-12-15 13:25:00,42.895,42.9324,42.895,42.927,39126
2020-12-15 13:24:00,42.91,42.9101,42.89,42.898999999999994,33764
2020-12-15 13:23:00,42.85,42.915,42.85,42.9001,53908
2020-12-15 13:22:00,42.9,42.91,42.8448,42.8516,47992
2020-12-15 13:21:00,42.88,42.9,42.87,42.9,44983
2020-12-15 13:20:00,42.89,42.895,42.8301,42.87,140611
2020-12-15 13:19:00,42.93,42.94,42.85,42.89,49866
2020-12-15 13:18:00,42.95,42.97,42.94,42.94,43754
2020-12-15 13:17:00,42.9284,42.95,42.9,42.9416,32040
2020-12-15 13:16:00,42.92,42.93,42.87,42.925,95360
2020-12-15 13:15:00,42.895,42.9288,42.89,42.92,30782
2020-12-15 13:14:00,42.93,42.93,42.89,42.89,18273
2020-12-15 13:13:00,42.94,42.95,42.91,42.915,21669
2020-12-15 13:12:00,42.895,42.94,42.87,42.94,79083
2020-12-15 13:11:00,42.915,42.92,42.89,42.895,32274
2020-12-15 13:10:00,42.9,42.91,42.88,42.91,71790
2020-12-15 13:09:00,42.915,42.915,42.865,42.9,32377
2020-12-15 13:08:00,42.861999999999995,42.97,42.855,42.915,75818
2020-12-15 13:07:00,42.89,42.909,42.84,42.87,110317
2020-12-15 13:06:00,42.8508,42.895,42.85,42.89,18273
2020-12-15 13:05:00,42.89,42.89,42.85,42.85,29848
2020-12-15 13:04:00,42.91,42.9192,42.88,42.895,32476
2020-12-15 13:03:00,42.9,42.9201,42.88,42.91,65178
2020-12-15 13:02:00,42.89,42.9,42.86,42.895,21520
2020-12-15 13:01:00,42.94,42.95,42.885,42.8977,52275
2020-12-15 13:00:00,42.93,42.97,42.92,42.9459,75459
2020-12-15 12:59:00,42.8901,42.97,42.8901,42.93,78018
2020-12-15 12:58:00,42.84,42.89,42.83,42.89,57137
2020-12-15 12:57:00,42.8784,42.8797,42.84,42.8448,61588
2020-12-15 12:56:00,42.905,42.92,42.875,42.875,34004
2020-12-15 12:55:00,42.903,42.93,42.89,42.9001,87647
2020-12-15 12:54:00,42.905,42.915,42.9,42.905,38454
2020-12-15 12:53:00,42.88,42.91,42.87,42.9,55612
2020-12-15 12:52:00,42.89,42.91,42.86,42.89,45431
2020-12-15 12:51:00,42.91,42.91,42.84,42.9,115870
2020-12-15 12:50:00,42.91,42.93,42.9,42.91,83936
2020-12-15 12:49:00,42.9299,42.93,42.89,42.9084,62632
2020-12-15 12:48:00,42.91,42.94,42.89,42.9299,71765
2020-12-15 12:47:00,42.8495,42.92,42.845,42.915,48393
2020-12-15 12:46:00,42.83,42.851000000000006,42.81,42.8414,62079
2020-12-15 12:45:00,42.78,42.84,42.77,42.825,58640
2020-12-15 12:44:00,42.785,42.815,42.77,42.7884,90990
2020-12-15 12:43:00,42.7784,42.81,42.77,42.7894,122365
2020-12-15 12:42:00,42.75,42.78,42.73,42.78,119798
2020-12-15 12:41:00,42.7174,42.76,42.71,42.7577,110225
2020-12-15 12:40:00,42.675,42.7179,42.6738,42.715,122337
2020-12-15 12:39:00,42.6277,42.7,42.6277,42.675,291692
2020-12-15 12:38:00,42.575,42.68,42.575,42.622,237753
2020-12-15 12:37:00,42.55,42.59,42.55,42.575,26962
2020-12-15 12:36:00,42.58,42.58,42.5516,42.56,28614
2020-12-15 12:35:00,42.58,42.59,42.58,42.59,17969
2020-12-15 12:34:00,42.6004,42.615,42.57,42.586999999999996,48382
2020-12-15 12:33:00,42.565,42.6089,42.5606,42.6,42862
2020-12-15 12:32:00,42.575,42.58,42.56,42.565,25474
2020-12-15 12:31:00,42.6,42.62,42.57,42.575,39629
2020-12-15 12:30:00,42.585,42.6033,42.58,42.6,49242
2020-12-15 12:29:00,42.58,42.59,42.57,42.59,18290
2020-12-15 12:28:00,42.575,42.585,42.57,42.575,14540
2020-12-15 12:27:00,42.563,42.59,42.56,42.58,45626
2020-12-15 12:26:00,42.5327,42.57,42.5327,42.57,25251
2020-12-15 12:25:00,42.565,42.565,42.52,42.5338,33597
2020-12-15 12:24:00,42.575,42.5877,42.56,42.56,15222
2020-12-15 12:23:00,42.58,42.59,42.56,42.5742,18699
2020-12-15 12:22:00,42.545,42.5799,42.545,42.575,39053
2020-12-15 12:21:00,42.515,42.5477,42.51,42.545,17918
2020-12-15 12:20:00,42.528999999999996,42.55,42.51,42.51,41434
2020-12-15 12:19:00,42.52,42.535,42.51,42.5271,23555
2020-12-15 12:18:00,42.535,42.54,42.51,42.52,30515
2020-12-15 12:17:00,42.51,42.55,42.5,42.54,46641
2020-12-15 12:16:00,42.5,42.53,42.49,42.5199,49411
2020-12-15 12:15:00,42.48,42.505,42.47,42.5,34651
2020-12-15 12:14:00,42.47,42.49,42.46,42.48,22088
2020-12-15 12:13:00,42.44,42.48,42.425,42.465,79053
2020-12-15 12:12:00,42.4184,42.46,42.4131,42.44,37922
2020-12-15 12:11:00,42.42,42.43,42.409,42.413000000000004,21308
2020-12-15 12:10:00,42.4054,42.435,42.4054,42.41,25008
2020-12-15 12:09:00,42.4116,42.43,42.4,42.41,16798
2020-12-15 12:08:00,42.4277,42.44,42.4,42.42,23584
2020-12-15 12:07:00,42.4784,42.485,42.409,42.4299,38188
2020-12-15 12:06:00,42.485,42.49,42.45,42.47,19193
2020-12-15 12:05:00,42.535,42.535,42.48,42.4843,25875
2020-12-15 12:04:00,42.52,42.535,42.5,42.53,27551
2020-12-15 12:03:00,42.52,42.53,42.51,42.515,22652
2020-12-15 12:02:00,42.525,42.55,42.5,42.52,21334
2020-12-15 12:01:00,42.47,42.535,42.47,42.53,37500
2020-12-15 12:00:00,42.44,42.46,42.43,42.4546,24643
2020-12-15 11:59:00,42.45,42.46,42.42,42.44,38422
2020-12-15 11:58:00,42.5,42.515,42.4548,42.455,21155
2020-12-15 11:57:00,42.49,42.505,42.48,42.5,22353
2020-12-15 11:56:00,42.49,42.51,42.4732,42.4903,21098
2020-12-15 11:55:00,42.5299,42.53,42.4755,42.4955,30720
2020-12-15 11:54:00,42.53,42.54,42.52,42.5233,16701
2020-12-15 11:53:00,42.56,42.57,42.52,42.53,21570
2020-12-15 11:52:00,42.6,42.61,42.545,42.56,53697
2020-12-15 11:51:00,42.58,42.595,42.5501,42.59,27604
2020-12-15 11:50:00,42.55,42.5792,42.55,42.57,34444
2020-12-15 11:49:00,42.535,42.545,42.52,42.54,32361
2020-12-15 11:48:00,42.53,42.55,42.525,42.5341,19147
2020-12-15 11:47:00,42.5,42.53,42.48,42.53,23151
2020-12-15 11:46:00,42.47,42.5001,42.455,42.5,22029
2020-12-15 11:45:00,42.515,42.52,42.4602,42.4652,38865
2020-12-15 11:44:00,42.52,42.52,42.49,42.51,30934
2020-12-15 11:43:00,42.49,42.53,42.45,42.53,32543
2020-12-15 11:42:00,42.5484,42.5497,42.47,42.495,38261
2020-12-15 11:41:00,42.41,42.55,42.4,42.55,69815
2020-12-15 11:40:00,42.43,42.43,42.3906,42.4,26703
2020-12-15 11:39:00,42.3716,42.44,42.37,42.435,36068
2020-12-15 11:38:00,42.325,42.38,42.3216,42.38,27981
2020-12-15 11:37:00,42.3684,42.3699,42.31,42.3299,43892
2020-12-15 11:36:00,42.42,42.43,42.3599,42.3677,54600
2020-12-15 11:35:00,42.405,42.4159,42.39,42.4159,57411
2020-12-15 11:34:00,42.495,42.5,42.4,42.405,48283
2020-12-15 11:33:00,42.5241,42.5249,42.48,42.493,35817
2020-12-15 11:32:00,42.5,42.5299,42.4712,42.52,49708
2020-12-15 11:31:00,42.52,42.52,42.48,42.5,64248
2020-12-15 11:30:00,42.565,42.59,42.52,42.52,59472
2020-12-15 11:29:00,42.54,42.6,42.535,42.5658,57117
2020-12-15 11:28:00,42.545,42.55,42.51,42.53,32280
2020-12-15 11:27:00,42.54,42.5681,42.53,42.5435,28485
2020-12-15 11:26:00,42.51,42.57,42.51,42.535,52564
2020-12-15 11:25:00,42.49,42.515,42.4729,42.51,47566
2020-12-15 11:24:00,42.4663,42.505,42.46,42.49,57608
2020-12-15 11:23:00,42.44,42.47,42.43,42.465,39986
2020-12-15 11:22:00,42.4,42.435,42.39,42.43,37513
2020-12-15 11:21:00,42.35,42.43,42.3469,42.4,36780
2020-12-15 11:20:00,42.34,42.3799,42.335,42.346000000000004,30933
2020-12-15 11:19:00,42.38,42.38,42.33,42.35,43673
2020-12-15 11:18:00,42.44,42.46,42.38,42.386,36302
2020-12-15 11:17:00,42.41,42.45,42.4,42.43,18800
2020-12-15 11:16:00,42.46,42.46,42.4,42.41,30867
2020-12-15 11:15:00,42.45,42.5,42.43,42.46,44896
2020-12-15 11:14:00,42.42,42.45,42.37,42.445,65484
2020-12-15 11:13:00,42.41,42.43,42.4,42.42,22263
2020-12-15 11:12:00,42.425,42.44,42.36,42.4,61943
2020-12-15 11:11:00,42.395,42.46,42.395,42.425,43616
2020-12-15 11:10:00,42.34,42.38,42.33,42.37,37489
2020-12-15 11:09:00,42.29,42.4097,42.29,42.35,57383
2020-12-15 11:08:00,42.2801,42.32,42.26,42.28,52917
2020-12-15 11:07:00,42.3199,42.34,42.29,42.29,43821
2020-12-15 11:06:00,42.36,42.36,42.285,42.3132,34781
2020-12-15 11:05:00,42.32,42.36,42.29,42.35,79406
2020-12-15 11:04:00,42.3351,42.357,42.32,42.32,31151
2020-12-15 11:03:00,42.34,42.3662,42.33,42.33,31066
2020-12-15 11:02:00,42.3656,42.395,42.33,42.345,42604
2020-12-15 11:01:00,42.41,42.44,42.34,42.36,56160
2020-12-15 11:00:00,42.32,42.42,42.32,42.415,94069
2020-12-15 10:59:00,42.25,42.325,42.25,42.325,49142
2020-12-15 10:58:00,42.273999999999994,42.3,42.25,42.255,44764
2020-12-15 10:57:00,42.275,42.3,42.26,42.275,56768
2020-12-15 10:56:00,42.225,42.28,42.215,42.27,34234
2020-12-15 10:55:00,42.21,42.23,42.1816,42.23,45659
2020-12-15 10:54:00,42.195,42.25,42.19,42.22,40753
2020-12-15 10:53:00,42.24,42.25,42.1997,42.1997,38712
2020-12-15 10:52:00,42.23,42.25,42.13,42.2355,165708
2020-12-15 10:51:00,42.2566,42.2717,42.23,42.2316,41558
2020-12-15 10:50:00,42.1984,42.32,42.1863,42.26,60809
2020-12-15 10:49:00,42.175,42.2,42.14,42.19,50955
2020-12-15 10:48:00,42.2,42.2077,42.17,42.1701,28583
2020-12-15 10:47:00,42.2112,42.23,42.195,42.2098,41722
2020-12-15 10:46:00,42.1199,42.22,42.11,42.21,85079
2020-12-15 10:45:00,42.12,42.1495,42.11,42.11,34219
2020-12-15 10:44:00,42.1,42.12,42.08,42.11,42918
2020-12-15 10:43:00,42.1,42.105,42.065,42.1027,49230
2020-12-15 10:42:00,42.08,42.13,42.06,42.1,71526
2020-12-15 10:41:00,42.07,42.12,42.07,42.07899999999999,65550
2020-12-15 10:40:00,42.12,42.16,42.08,42.08,79140
2020-12-15 10:39:00,42.15,42.16,42.1,42.12,44302
2020-12-15 10:38:00,42.27,42.28,42.152,42.15600000000001,41997
2020-12-15 10:37:00,42.29,42.295,42.2392,42.265,52751
2020-12-15 10:36:00,42.231,42.295,42.21,42.295,89329
2020-12-15 10:35:00,42.17,42.25,42.17,42.24,51655
2020-12-15 10:34:00,42.1351,42.1811,42.12,42.165,46554
2020-12-15 10:33:00,42.16,42.1916,42.1131,42.14,65994
2020-12-15 10:32:00,42.12,42.1899,42.1101,42.15,51524
2020-12-15 10:31:00,42.1767,42.18,42.105,42.12,92057
2020-12-15 10:30:00,42.275,42.275,42.16,42.17,96378
2020-12-15 10:29:00,42.16,42.28,42.16,42.28,59194
2020-12-15 10:28:00,42.13,42.17,42.12,42.16,65662
2020-12-15 10:27:00,42.105,42.16,42.09,42.135,55642
2020-12-15 10:26:00,42.125,42.19,42.1,42.11,62478
2020-12-15 10:25:00,42.1655,42.1655,42.11,42.1201,52748
2020-12-15 10:24:00,42.165,42.195,42.16,42.165,50881
2020-12-15 10:23:00,42.195,42.1984,42.15,42.16,57708
2020-12-15 10:22:00,42.23,42.26,42.18,42.1916,58284
2020-12-15 10:21:00,42.3,42.3,42.21,42.23,83292
2020-12-15 10:20:00,42.315,42.33,42.29,42.3,50941
2020-12-15 10:19:00,42.3134,42.34,42.3,42.31,65516
2020-12-15 10:18:00,42.4,42.4288,42.31,42.3166,39478
2020-12-15 10:17:00,42.4,42.42,42.39,42.4,37165
2020-12-15 10:16:00,42.42,42.42,42.38,42.41,76169
2020-12-15 10:15:00,42.45,42.48,42.42,42.43,30971
2020-12-15 10:14:00,42.46,42.4744,42.43,42.45,42722
2020-12-15 10:13:00,42.5,42.53,42.44,42.46,47001
2020-12-15 10:12:00,42.52,42.555,42.49,42.49,35120
2020-12-15 10:11:00,42.51,42.5254,42.4858,42.51,40937
2020-12-15 10:10:00,42.541000000000004,42.5492,42.505,42.515,48801
2020-12-15 10:09:00,42.58,42.61,42.535,42.55,48197
2020-12-15 10:08:00,42.6,42.6199,42.56,42.57,40610
2020-12-15 10:07:00,42.547,42.6,42.52,42.595,49080
2020-12-15 10:06:00,42.46,42.56,42.455,42.55,71686
2020-12-15 10:05:00,42.46,42.49,42.44,42.455,46427
2020-12-15 10:04:00,42.43,42.47,42.415,42.47,60223
2020-12-15 10:03:00,42.4434,42.505,42.41,42.43,64705
2020-12-15 10:02:00,42.39,42.49,42.38,42.4428,130337
2020-12-15 10:01:00,42.37,42.39,42.29,42.375,81526
2020-12-15 10:00:00,42.335,42.39,42.33,42.36,96398
2020-12-15 09:59:00,42.2407,42.34,42.235,42.33,138886
2020-12-15 09:58:00,42.28,42.29,42.24,42.245,61331
2020-12-15 09:57:00,42.36,42.36,42.27,42.2771,89178
2020-12-15 09:56:00,42.42,42.46,42.36,42.36,78047
2020-12-15 09:55:00,42.5101,42.5184,42.42,42.42,26654
2020-12-15 09:54:00,42.44,42.53,42.435,42.52,40667
2020-12-15 09:53:00,42.49,42.51,42.43,42.45,63231
2020-12-15 09:52:00,42.5,42.575,42.48,42.485,64458
2020-12-15 09:51:00,42.41,42.5,42.38,42.495,51095
2020-12-15 09:50:00,42.485,42.495,42.38,42.41,67095
2020-12-15 09:49:00,42.5,42.555,42.48,42.4872,56463
2020-12-15 09:48:00,42.515,42.52,42.45,42.488,67863
2020-12-15 09:47:00,42.625,42.635,42.49,42.52,101006
2020-12-15 09:46:00,42.69,42.7,42.62,42.6284,80884
2020-12-15 09:45:00,42.725,42.75,42.68,42.69,60812
2020-12-15 09:44:00,42.735,42.83,42.725,42.725,65243
2020-12-15 09:43:00,42.64,42.74,42.62,42.735,63387
2020-12-15 09:42:00,42.6685,42.67,42.565,42.64,73363
2020-12-15 09:41:00,42.62,42.73,42.61,42.67,65897
2020-12-15 09:40:00,42.67,42.69,42.61,42.6144,103265
2020-12-15 09:39:00,42.7,42.735,42.66,42.6684,76179
2020-12-15 09:38:00,42.82,42.85,42.695,42.7,89369
2020-12-15 09:37:00,42.85,42.855,42.72,42.8,88234
2020-12-15 09:36:00,42.71,42.86,42.7,42.855,126286
2020-12-15 09:35:00,42.52,42.76,42.5,42.7,161073
2020-12-15 09:34:00,42.545,42.58,42.48,42.51,77892
2020-12-15 09:33:00,42.51,42.66,42.465,42.5422,132365
2020-12-15 09:32:00,42.48,42.52,42.41,42.508,889551
2020-12-15 09:31:00,42.44,42.52,42.44,42.52,12708
2020-12-15 09:30:00,42.6,42.6,42.29,42.3,28764
2020-12-15 09:29:00,42.6,42.66,42.57,42.6,10490
2020-12-15 09:28:00,42.6799,42.6799,42.64,42.64,1954
2020-12-15 09:27:00,42.59,42.64,42.59,42.64,1077
2020-12-15 09:26:00,42.57,42.59,42.56,42.59,2160
2020-12-15 09:25:00,42.56,42.6,42.56,42.6,3343
2020-12-15 09:24:00,42.59,42.59,42.56,42.56,844
2020-12-15 09:23:00,42.6,42.62,42.6,42.62,2819
2020-12-15 09:22:00,42.6,42.6,42.59,42.59,1122
2020-12-15 09:21:00,42.57,42.57,42.57,42.57,199
2020-12-15 09:20:00,42.58,42.58,42.58,42.58,197
2020-12-15 09:18:00,42.59,42.59,42.56,42.56,3917
2020-12-15 09:17:00,42.58,42.59,42.58,42.59,8941
2020-12-15 09:15:00,42.6,42.6,42.55,42.55,980
2020-12-15 09:14:00,42.59,42.59,42.59,42.59,218
2020-12-15 09:13:00,42.6,42.6,42.6,42.6,182
2020-12-15 09:12:00,42.6399,42.6399,42.57,42.61,3023
2020-12-15 09:11:00,42.63,42.65,42.62,42.62,986
2020-12-15 09:10:00,42.65,42.66,42.65,42.66,1286
2020-12-15 09:09:00,42.65,42.65,42.65,42.65,2238
2020-12-15 09:07:00,42.6399,42.64,42.6399,42.64,459
2020-12-15 09:06:00,42.65,42.66,42.63,42.63,5525
2020-12-15 09:05:00,42.6799,42.6799,42.6698,42.6698,6016
2020-12-15 09:04:00,42.67,42.67,42.67,42.67,304
2020-12-15 09:03:00,42.72,42.72,42.66,42.66,991
2020-12-15 09:02:00,42.65,42.72,42.65,42.72,789
2020-12-15 09:01:00,42.73,42.73,42.7,42.7,1933
2020-12-15 08:59:00,42.74,42.74,42.72,42.7398,1256
2020-12-15 08:58:00,42.76,42.76,42.7,42.7,680
2020-12-15 08:57:00,42.79,42.79,42.77,42.77,977
2020-12-15 08:56:00,42.78,42.78,42.78,42.78,314
2020-12-15 08:55:00,42.79,42.79,42.79,42.79,1423
2020-12-15 08:54:00,42.76,42.79,42.75,42.79,8301
2020-12-15 08:53:00,42.7,42.73,42.7,42.73,1028
2020-12-15 08:52:00,42.7,42.7,42.7,42.7,139
2020-12-15 08:51:00,42.73,42.74,42.66,42.66,2810
2020-12-15 08:49:00,42.76,42.76,42.73,42.73,598
2020-12-15 08:48:00,42.7,42.76,42.7,42.76,1215
2020-12-15 08:47:00,42.71,42.71,42.7,42.7,1162
2020-12-15 08:46:00,42.74,42.75,42.74,42.75,1271
2020-12-15 08:45:00,42.73,42.74,42.73,42.74,807
2020-12-15 08:44:00,42.7,42.72,42.7,42.72,1381
2020-12-15 08:41:00,42.63,42.67,42.63,42.67,3212
2020-12-15 08:40:00,42.62,42.62,42.62,42.62,997
2020-12-15 08:39:00,42.6,42.62,42.6,42.62,988
2020-12-15 08:38:00,42.5808,42.5808,42.5808,42.5808,442
2020-12-15 08:37:00,42.6,42.6,42.6,42.6,1017
2020-12-15 08:35:00,42.6,42.6,42.6,42.6,516
2020-12-15 08:34:00,42.6,42.6,42.5999,42.5999,551
2020-12-15 08:32:00,42.62,42.62,42.62,42.62,271
2020-12-15 08:29:00,42.63,42.63,42.63,42.63,382
2020-12-15 08:28:00,42.62,42.62,42.6,42.62,512
2020-12-15 08:27:00,42.61,42.61,42.61,42.61,288
2020-12-15 08:25:00,42.62,42.62,42.62,42.62,504
2020-12-15 08:24:00,42.61,42.61,42.61,42.61,141
2020-12-15 08:23:00,42.61,42.61,42.61,42.61,552
2020-12-15 08:20:00,42.6298,42.63,42.62,42.62,2856
2020-12-15 08:19:00,42.65,42.65,42.63,42.64,1820
2020-12-15 08:17:00,42.63,42.63,42.63,42.63,254
2020-12-15 08:14:00,42.65,42.65,42.63,42.63,601
2020-12-15 08:13:00,42.6499,42.6499,42.63,42.63,878
2020-12-15 08:12:00,42.65,42.65,42.65,42.65,835
2020-12-15 08:11:00,42.6498,42.6498,42.6498,42.6498,250
2020-12-15 08:10:00,42.61,42.64,42.61,42.64,3985
2020-12-15 08:09:00,42.6398,42.64,42.53,42.64,3312
2020-12-15 08:08:00,42.65,42.65,42.63,42.64,1392
2020-12-15 08:07:00,42.65,42.65,42.63,42.63,922
2020-12-15 08:05:00,42.6599,42.6599,42.59,42.6,2649
2020-12-15 08:04:00,42.67,42.67,42.67,42.67,549
2020-12-15 08:02:00,42.66,42.67,42.66,42.67,496
2020-12-15 08:01:00,42.71,42.73,42.32,42.65,9603
2020-12-15 08:00:00,42.6,42.6,42.6,42.6,282
2020-12-15 07:59:00,42.58,42.59,42.58,42.59,797
2020-12-15 07:55:00,42.57,42.57,42.53,42.53,2022
2020-12-15 07:54:00,42.63,42.63,42.61,42.61,1308
2020-12-15 07:53:00,42.68,42.68,42.67,42.67,550
2020-12-15 07:50:00,42.71,42.71,42.7,42.7,650
2020-12-15 07:48:00,42.69,42.72,42.69,42.72,1475
2020-12-15 07:47:00,42.67,42.68,42.67,42.68,715
2020-12-15 07:46:00,42.68,42.68,42.68,42.68,200
2020-12-15 07:42:00,42.7,42.7,42.68,42.68,279
2020-12-15 07:41:00,42.68,42.68,42.68,42.68,226
2020-12-15 07:38:00,42.68,42.68,42.68,42.68,111
2020-12-15 07:37:00,42.68,42.68,42.68,42.68,360
2020-12-15 07:36:00,42.68,42.68,42.68,42.68,300
2020-12-15 07:35:00,42.68,42.7,42.68,42.7,791
2020-12-15 07:33:00,42.67,42.67,42.67,42.67,303
2020-12-15 07:32:00,42.65,42.67,42.65,42.67,372
2020-12-15 07:29:00,42.67,42.68,42.67,42.68,2032
2020-12-15 07:27:00,42.68,42.68,42.67,42.67,440
2020-12-15 07:26:00,42.65,42.65,42.65,42.65,405
2020-12-15 07:25:00,42.71,42.71,42.71,42.71,161
2020-12-15 07:21:00,42.73,42.75,42.73,42.75,1004
2020-12-15 07:19:00,42.67,42.68,42.67,42.67,912
2020-12-15 07:18:00,42.7,42.7,42.7,42.7,282
2020-12-15 07:16:00,42.73,42.77,42.73,42.77,616
2020-12-15 07:15:00,42.66,42.75,42.66,42.75,3113
2020-12-15 07:14:00,42.61,42.62,42.61,42.62,887
2020-12-15 07:09:00,42.6,42.63,42.6,42.63,1262
2020-12-15 07:08:00,42.6,42.6,42.6,42.6,1563
2020-12-15 07:07:00,42.6,42.6,42.6,42.6,1968
2020-12-15 07:06:00,42.61,42.61,42.61,42.61,140
2020-12-15 07:03:00,42.61,42.61,42.51,42.58,3402
2020-12-15 07:02:00,42.73,42.73,42.6,42.6,1814
2020-12-15 07:01:00,42.8,42.84,42.75,42.75,3377
2020-12-15 06:59:00,42.8,42.8,42.8,42.8,900
2020-12-15 06:39:00,42.81,42.81,42.81,42.81,214
2020-12-15 06:27:00,42.8,42.8,42.8,42.8,100
2020-12-15 05:39:00,42.73,42.73,42.73,42.73,100
2020-12-15 05:37:00,42.81,42.81,42.78,42.78,2200
2020-12-15 05:18:00,42.84,42.96,42.84,42.9,2755
2020-12-15 05:01:00,42.86,42.86,42.76,42.85,1026
2020-12-15 04:59:00,42.82,42.82,42.82,42.82,342
2020-12-15 04:57:00,42.77,42.82,42.77,42.82,1168
2020-12-15 04:36:00,42.61,42.61,42.61,42.61,249
2020-12-15 04:35:00,42.6,42.6,42.6,42.6,250
2020-12-15 04:33:00,42.76,42.77,42.74,42.77,502
2020-12-15 04:23:00,42.53,42.53,42.5,42.5,500
2020-12-15 04:20:00,42.53,42.53,42.5,42.5,690
2020-12-15 04:19:00,42.6,42.6,42.6,42.6,310
2020-12-15 04:12:00,42.6,42.6,42.6,42.6,275
2020-12-15 04:11:00,42.6,42.6,42.6,42.6,2275
2020-12-15 04:10:00,42.6,42.6,42.6,42.6,1000
2020-12-15 04:05:00,42.65,42.82,42.62,42.82,6067
2020-12-15 04:03:00,42.64,42.64,42.64,42.64,1000
2020-12-15 04:01:00,42.62,42.62,42.62,42.62,1450
2020-12-14 19:59:00,42.25,42.29,42.25,42.29,497
2020-12-14 19:55:00,42.2499,42.2499,42.2499,42.2499,218
2020-12-14 19:54:00,42.25,42.25,42.2,42.2,868
2020-12-14 19:53:00,42.25,42.25,42.25,42.25,124
2020-12-14 19:51:00,42.2,42.2,42.2,42.2,323
2020-12-14 19:50:00,42.23,42.23,42.23,42.23,459
2020-12-14 19:49:00,42.25,42.25,42.24,42.24,1146
2020-12-14 19:45:00,42.23,42.24,42.23,42.24,350
2020-12-14 19:38:00,42.25,42.25,42.25,42.25,1394
2020-12-14 19:34:00,42.25,42.25,42.25,42.25,100
2020-12-14 19:32:00,42.24,42.24,42.24,42.24,162
2020-12-14 19:31:00,42.2399,42.2399,42.2399,42.2399,311
2020-12-14 19:28:00,42.25,42.25,42.25,42.25,550
2020-12-14 19:27:00,42.25,42.25,42.25,42.25,590
2020-12-14 19:21:00,42.23,42.23,42.23,42.23,173
2020-12-14 19:20:00,42.26,42.26,42.25,42.25,1653
2020-12-14 19:19:00,42.27,42.27,42.27,42.27,3020
2020-12-14 19:17:00,42.25,42.25,42.25,42.25,100
2020-12-14 19:15:00,42.25,42.25,42.25,42.25,110
2020-12-14 19:13:00,42.27,42.27,42.27,42.27,100
2020-12-14 19:11:00,42.25,42.25,42.25,42.25,412
2020-12-14 19:09:00,42.25,42.27,42.25,42.27,2650
2020-12-14 19:08:00,42.23,42.23,42.23,42.23,285
2020-12-14 19:07:00,42.26,42.26,42.26,42.26,100
2020-12-14 19:06:00,42.23,42.23,42.23,42.23,150
2020-12-14 19:05:00,42.23,42.23,42.23,42.23,170
2020-12-14 19:03:00,42.23,42.23,42.23,42.23,100
2020-12-14 18:59:00,42.2699,42.2699,42.2699,42.2699,600
2020-12-14 18:57:00,42.24,42.26,42.23,42.26,1150
2020-12-14 18:52:00,42.26,42.26,42.26,42.26,1115
2020-12-14 18:51:00,42.23,42.23,42.23,42.23,170
2020-12-14 18:49:00,42.23,42.24,42.23,42.23,1260
2020-12-14 18:46:00,42.21,42.21,42.21,42.21,153
2020-12-14 18:44:00,42.22,42.22,42.22,42.22,500
2020-12-14 18:39:00,42.19,42.19,42.19,42.19,101
2020-12-14 18:36:00,42.24,42.25,42.24,42.24,1000
2020-12-14 18:35:00,42.22,42.22,42.22,42.22,300
2020-12-14 18:34:00,42.21,42.21,42.21,42.21,100
2020-12-14 18:33:00,42.19,42.19,42.19,42.19,186
2020-12-14 18:28:00,42.17,42.17,42.17,42.17,220
2020-12-14 18:26:00,42.21,42.24,42.21,42.22,4745
2020-12-14 18:19:00,42.2,42.22,42.2,42.22,855
2020-12-14 18:16:00,42.19,42.22,42.19,42.22,2100
2020-12-14 18:10:00,42.19,42.19,42.19,42.19,510
2020-12-14 18:09:00,42.18,42.18,42.18,42.18,601
2020-12-14 18:08:00,42.16,42.16,42.16,42.16,1115
2020-12-14 18:07:00,42.16,42.17,42.16,42.17,1530
2020-12-14 18:05:00,42.22,42.22,42.15,42.15,3000
2020-12-14 18:04:00,42.21,42.22,42.21,42.22,500
2020-12-14 18:03:00,42.22,42.22,42.22,42.22,100
2020-12-14 18:02:00,42.22,42.22,42.22,42.22,1001
2020-12-14 18:01:00,42.2,42.2,42.2,42.2,3376
2020-12-14 17:53:00,42.2,42.2,42.2,42.2,145
2020-12-14 17:52:00,42.2,42.2,42.2,42.2,200
2020-12-14 17:51:00,42.19,42.19,42.19,42.19,219
2020-12-14 17:49:00,42.17,42.18,42.17,42.18,1206
2020-12-14 17:48:00,42.17,42.18,42.17,42.18,3401
2020-12-14 17:45:00,42.18,42.18,42.18,42.18,350
2020-12-14 17:44:00,42.19,42.19,42.19,42.19,535
2020-12-14 17:42:00,42.18,42.18,42.18,42.18,978
2020-12-14 17:41:00,42.18,42.18,42.18,42.18,236
2020-12-14 17:38:00,42.18,42.18,42.18,42.18,500
2020-12-14 17:36:00,42.2,42.2,42.2,42.2,1331
2020-12-14 17:30:00,42.2,42.2,42.2,42.2,2140
2020-12-14 17:29:00,42.19,42.19,42.19,42.19,1948
2020-12-14 17:25:00,42.19,42.19,42.19,42.19,1352
2020-12-14 17:23:00,42.18,42.18,42.18,42.18,441
2020-12-14 17:22:00,42.19,42.19,42.19,42.19,389
2020-12-14 17:21:00,42.2,42.2,42.1998,42.1998,909
2020-12-14 17:20:00,42.1998,42.2,42.1998,42.2,804
2020-12-14 17:15:00,42.21,42.22,42.21,42.22,3227
2020-12-14 17:12:00,42.19,42.19,42.19,42.19,1190
2020-12-14 17:08:00,42.2,42.2,42.2,42.2,402
2020-12-14 17:06:00,42.2,42.2,42.2,42.2,409
2020-12-14 17:05:00,42.22,42.22,42.22,42.22,1507
2020-12-14 17:03:00,42.21,42.21,42.21,42.21,500
2020-12-14 17:02:00,42.2,42.2,42.19,42.19,1087
2020-12-14 16:59:00,42.22,42.22,42.22,42.22,49390
2020-12-14 16:57:00,42.22,42.22,42.22,42.22,214
2020-12-14 16:56:00,42.2,42.22,42.2,42.22,1141
2020-12-14 16:55:00,42.2,42.2,42.2,42.2,263
2020-12-14 16:53:00,42.2,42.2,42.2,42.2,810
2020-12-14 16:52:00,42.2,42.2,42.2,42.2,1005
2020-12-14 16:51:00,42.19,42.19,42.19,42.19,531
2020-12-14 16:49:00,42.19,42.19,42.19,42.19,101
2020-12-14 16:45:00,42.2,42.2,42.2,42.2,276
2020-12-14 16:44:00,42.2,42.2,42.2,42.2,389
2020-12-14 16:43:00,42.2,42.2,42.2,42.2,235
2020-12-14 16:41:00,42.2,42.2,42.2,42.2,156
2020-12-14 16:40:00,42.19,42.19,42.19,42.19,126
2020-12-14 16:39:00,42.2,42.2,42.19,42.19,778
2020-12-14 16:38:00,42.22,42.22,42.1998,42.1998,819
2020-12-14 16:37:00,42.22,42.22,42.22,42.22,17029
2020-12-14 16:36:00,42.2,42.2,42.2,42.2,217
2020-12-14 16:32:00,42.2,42.2,42.19,42.19,408
2020-12-14 16:31:00,42.2,42.2,42.2,42.2,254
2020-12-14 16:30:00,42.2,42.2,42.2,42.2,441
2020-12-14 16:27:00,42.2,42.2,42.19,42.19,1233
2020-12-14 16:26:00,42.2,42.2,42.2,42.2,3279
2020-12-14 16:24:00,42.2,42.2,42.2,42.2,1017
2020-12-14 16:23:00,42.1998,42.1998,42.1998,42.1998,281
2020-12-14 16:22:00,42.2,42.2,42.19,42.2,3405
2020-12-14 16:21:00,42.19,42.19,42.19,42.19,291
2020-12-14 16:20:00,42.1998,42.1998,42.1998,42.1998,604
2020-12-14 16:19:00,42.22,42.22,42.2,42.2,1262
2020-12-14 16:17:00,42.21,42.21,42.21,42.21,355
2020-12-14 16:16:00,42.22,42.2242,42.22,42.2242,25284
2020-12-14 16:15:00,42.22,42.22,42.2,42.2,252
2020-12-14 16:12:00,42.2198,42.2198,42.2198,42.2198,114
2020-12-14 16:07:00,42.2,42.22,42.2,42.22,618
2020-12-14 16:06:00,42.22,42.22,42.22,42.22,320
2020-12-14 16:05:00,42.22,42.22,42.22,42.22,17043
2020-12-14 16:04:00,42.555,42.555,42.555,42.555,3492
2020-12-14 16:03:00,42.22,42.22,42.18,42.18,161950
2020-12-14 16:02:00,42.22,42.22,42.21,42.21,504
2020-12-14 16:00:00,42.305,42.31,42.21,42.22,486033
2020-12-14 15:59:00,42.265,42.32,42.265,42.305,232715
2020-12-14 15:58:00,42.285,42.31,42.26,42.26,152519
2020-12-14 15:57:00,42.295,42.31,42.27,42.28,108423
2020-12-14 15:56:00,42.335,42.34,42.2975,42.2975,123808
2020-12-14 15:55:00,42.38,42.38,42.335,42.335,81969
2020-12-14 15:54:00,42.339,42.38,42.339,42.375,67045
2020-12-14 15:53:00,42.2672,42.34,42.26,42.335,75124
2020-12-14 15:52:00,42.225,42.26,42.22,42.26,119191
2020-12-14 15:51:00,42.23,42.245,42.2,42.225,160930
2020-12-14 15:50:00,42.205,42.26,42.195,42.2323,72160
2020-12-14 15:49:00,42.215,42.22,42.185,42.2,66420
2020-12-14 15:48:00,42.27,42.27,42.215,42.215,53021
2020-12-14 15:47:00,42.285,42.295,42.265,42.27,69993
2020-12-14 15:46:00,42.25,42.295,42.24,42.28100000000001,70338
2020-12-14 15:45:00,42.25,42.29,42.24,42.2499,91979
2020-12-14 15:44:00,42.22,42.26,42.215,42.255,58441
2020-12-14 15:43:00,42.205,42.2199,42.18,42.215,34632
2020-12-14 15:42:00,42.2,42.23,42.1804,42.205,86513
2020-12-14 15:41:00,42.21,42.225,42.19,42.2033,79601
2020-12-14 15:40:00,42.25,42.26,42.21,42.21,46743
2020-12-14 15:39:00,42.2657,42.28,42.25,42.265,41357
2020-12-14 15:38:00,42.28,42.2972,42.2652,42.2652,36372
2020-12-14 15:37:00,42.29,42.3,42.24,42.29,47951
2020-12-14 15:36:00,42.24,42.3,42.24,42.2928,91499
2020-12-14 15:35:00,42.25,42.255,42.21,42.24,167065
2020-12-14 15:34:00,42.29,42.3,42.25,42.25,105396
2020-12-14 15:33:00,42.335,42.34,42.28,42.295,92379
2020-12-14 15:32:00,42.36,42.36,42.33,42.335,85494
2020-12-14 15:31:00,42.38,42.39,42.355,42.3635,58669
2020-12-14 15:30:00,42.39,42.405,42.38,42.3801,29587
2020-12-14 15:29:00,42.38,42.405,42.365,42.385,41007
2020-12-14 15:28:00,42.44,42.44,42.38,42.38,57030
2020-12-14 15:27:00,42.43,42.45,42.425,42.43,34557
2020-12-14 15:26:00,42.41,42.44,42.395,42.4316,40118
2020-12-14 15:25:00,42.375,42.4,42.37,42.4,30112
2020-12-14 15:24:00,42.355,42.38,42.355,42.375,25137
2020-12-14 15:23:00,42.35,42.35,42.34,42.35,18097
2020-12-14 15:22:00,42.35,42.3684,42.34,42.35,24183
2020-12-14 15:21:00,42.355,42.365,42.33,42.355,58306
2020-12-14 15:20:00,42.3658,42.39,42.36,42.36,29272
2020-12-14 15:19:00,42.385,42.405,42.35,42.3611,71228
2020-12-14 15:18:00,42.39,42.401,42.38,42.385,28665
2020-12-14 15:17:00,42.41,42.41,42.38,42.39,43980
2020-12-14 15:16:00,42.43,42.43,42.41,42.415,35662
2020-12-14 15:15:00,42.45,42.455,42.425,42.43,34365
2020-12-14 15:14:00,42.4301,42.46,42.42,42.46,40966
2020-12-14 15:13:00,42.45,42.46,42.43,42.43,40510
2020-12-14 15:12:00,42.42,42.45,42.42,42.45,39920
2020-12-14 15:11:00,42.43,42.445,42.42100000000001,42.43,31345
2020-12-14 15:10:00,42.4,42.43,42.4,42.425,26147
2020-12-14 15:09:00,42.41,42.42,42.39,42.3953,39570
2020-12-14 15:08:00,42.4099,42.44,42.403,42.415,36294
2020-12-14 15:07:00,42.4084,42.41,42.39,42.405,21813
2020-12-14 15:06:00,42.43,42.43,42.4,42.4,36329
2020-12-14 15:05:00,42.41,42.43,42.41,42.4288,37088
2020-12-14 15:04:00,42.395,42.419,42.39,42.415,22057
2020-12-14 15:03:00,42.385,42.41,42.3816,42.3951,22842
2020-12-14 15:02:00,42.38,42.41,42.365,42.39,45575
2020-12-14 15:01:00,42.4016,42.41,42.38,42.38,25921
2020-12-14 15:00:00,42.405,42.43,42.4,42.4059,26556
2020-12-14 14:59:00,42.38,42.42,42.38,42.4,31433
2020-12-14 14:58:00,42.425,42.44,42.385,42.39,41323
2020-12-14 14:57:00,42.375,42.43,42.37,42.425,31023
2020-12-14 14:56:00,42.3877,42.395,42.37,42.38,29414
2020-12-14 14:55:00,42.37,42.41,42.365,42.385,55735
2020-12-14 14:54:00,42.39,42.41,42.37,42.3701,44409
2020-12-14 14:53:00,42.4016,42.41,42.37,42.39,41535
2020-12-14 14:52:00,42.39,42.42,42.385,42.408,33203
2020-12-14 14:51:00,42.4,42.41,42.37,42.38,55249
2020-12-14 14:50:00,42.385,42.4,42.38,42.4,23073
2020-12-14 14:49:00,42.35,42.38,42.335,42.38,54582
2020-12-14 14:48:00,42.3445,42.4,42.34,42.36,50643
2020-12-14 14:47:00,42.3647,42.37,42.34,42.35,37652
2020-12-14 14:46:00,42.45,42.45,42.3558,42.361,158450
2020-12-14 14:45:00,42.465,42.47,42.45,42.46,13769
2020-12-14 14:44:00,42.48,42.49,42.45,42.46,31114
2020-12-14 14:43:00,42.46,42.48,42.45,42.4751,19659
2020-12-14 14:42:00,42.43,42.47,42.43,42.4692,20716
2020-12-14 14:41:00,42.4299,42.45,42.42,42.435,39886
2020-12-14 14:40:00,42.402,42.435,42.4,42.42,40658
2020-12-14 14:39:00,42.4175,42.42,42.4,42.405,43631
2020-12-14 14:38:00,42.42,42.4299,42.41,42.41,22576
2020-12-14 14:37:00,42.455,42.455,42.42,42.4277,34485
2020-12-14 14:36:00,42.49,42.52,42.45,42.45,44956
2020-12-14 14:35:00,42.4752,42.495,42.475,42.49,18225
2020-12-14 14:34:00,42.48,42.48,42.45,42.48,46007
2020-12-14 14:33:00,42.481,42.481,42.46,42.47,18932
2020-12-14 14:32:00,42.485,42.5,42.47,42.48,38355
2020-12-14 14:31:00,42.52,42.525,42.48,42.485,31295
2020-12-14 14:30:00,42.54,42.57899999999999,42.52,42.52,37966
2020-12-14 14:29:00,42.505,42.53,42.5,42.53,26124
2020-12-14 14:28:00,42.51,42.54,42.495,42.51,28004
2020-12-14 14:27:00,42.5,42.52,42.49,42.52,17886
2020-12-14 14:26:00,42.51,42.54,42.5,42.5,35833
2020-12-14 14:25:00,42.49,42.52,42.49,42.5162,17847
2020-12-14 14:24:00,42.455,42.495,42.455,42.485,25324
2020-12-14 14:23:00,42.44,42.4984,42.4381,42.46,154901
2020-12-14 14:22:00,42.46,42.46,42.44,42.45,50929
2020-12-14 14:21:00,42.4799,42.4799,42.45,42.455,47615
2020-12-14 14:20:00,42.4676,42.51,42.4676,42.47,41627
2020-12-14 14:19:00,42.44,42.47,42.44,42.465,26627
2020-12-14 14:18:00,42.4199,42.4795,42.4199,42.445,51370
2020-12-14 14:17:00,42.43,42.4352,42.41,42.413,78214
2020-12-14 14:16:00,42.43,42.44,42.42,42.435,32733
2020-12-14 14:15:00,42.48,42.48,42.42,42.425,37433
2020-12-14 14:14:00,42.47,42.48,42.45,42.475,39206
2020-12-14 14:13:00,42.51,42.515,42.47,42.47,44342
2020-12-14 14:12:00,42.545,42.55,42.51,42.51,26628
2020-12-14 14:11:00,42.53,42.55,42.525,42.545,20013
2020-12-14 14:10:00,42.53,42.545,42.5116,42.53,29844
2020-12-14 14:09:00,42.55,42.56,42.53,42.53,19794
2020-12-14 14:08:00,42.536,42.57,42.53,42.545,22256
2020-12-14 14:07:00,42.555,42.57,42.53,42.53,16965
2020-12-14 14:06:00,42.54,42.56,42.52,42.55,20620
2020-12-14 14:05:00,42.555,42.58,42.54,42.5416,22950
2020-12-14 14:04:00,42.54,42.56,42.52,42.55,23187
2020-12-14 14:03:00,42.5545,42.5893,42.54,42.55,32139
2020-12-14 14:02:00,42.56,42.57,42.55,42.56,25997
2020-12-14 14:01:00,42.58,42.58,42.55,42.565,20223
2020-12-14 14:00:00,42.535,42.58,42.53,42.58,36357
2020-12-14 13:59:00,42.5951,42.5951,42.54,42.54,59900
2020-12-14 13:58:00,42.62,42.62,42.58,42.5999,20655
2020-12-14 13:57:00,42.63,42.665,42.6262,42.63,20827
2020-12-14 13:56:00,42.605,42.6263,42.59,42.625,31503
2020-12-14 13:55:00,42.6,42.63,42.5916,42.6034,28136
2020-12-14 13:54:00,42.57,42.6,42.5549,42.6,22763
2020-12-14 13:53:00,42.5851,42.63,42.58,42.58,32980
2020-12-14 13:52:00,42.5416,42.5989,42.54,42.585,20535
2020-12-14 13:51:00,42.5301,42.5566,42.5301,42.543,20270
2020-12-14 13:50:00,42.5248,42.55,42.5248,42.53,47631
2020-12-14 13:49:00,42.53,42.5477,42.51,42.5268,29962
2020-12-14 13:48:00,42.525,42.53,42.49,42.53,71209
2020-12-14 13:47:00,42.53,42.54,42.5,42.52,63744
2020-12-14 13:46:00,42.59,42.59,42.535,42.535,29617
2020-12-14 13:45:00,42.63,42.6377,42.59,42.595,22889
2020-12-14 13:44:00,42.6616,42.67,42.63,42.63,30132
2020-12-14 13:43:00,42.685,42.695,42.6532,42.6691,35853
2020-12-14 13:42:00,42.7,42.715,42.69,42.69,88804
2020-12-14 13:41:00,42.71,42.7181,42.7,42.705,16527
2020-12-14 13:40:00,42.705,42.73,42.7,42.72,43849
2020-12-14 13:39:00,42.71,42.715,42.7,42.7,36101
2020-12-14 13:38:00,42.715,42.72,42.7,42.7084,45731
2020-12-14 13:37:00,42.725,42.73,42.69,42.72,34703
2020-12-14 13:36:00,42.71,42.735,42.685,42.725,56186
2020-12-14 13:35:00,42.71100000000001,42.74,42.7027,42.71,42740
2020-12-14 13:34:00,42.7,42.72,42.675,42.72,29540
2020-12-14 13:33:00,42.675,42.7281,42.6601,42.702,56729
2020-12-14 13:32:00,42.635,42.68,42.625,42.68,73969
2020-12-14 13:31:00,42.61,42.64,42.61,42.635,20427
2020-12-14 13:30:00,42.5947,42.65,42.5947,42.611,23262
2020-12-14 13:29:00,42.59,42.5961,42.58,42.595,12061
2020-12-14 13:28:00,42.5784,42.59,42.565,42.585,18506
2020-12-14 13:27:00,42.56,42.59,42.545,42.575,112237
2020-12-14 13:26:00,42.55,42.5758,42.54,42.565,21119
2020-12-14 13:25:00,42.58,42.585,42.5421,42.5467,62960
2020-12-14 13:24:00,42.59,42.615,42.58,42.585,20494
2020-12-14 13:23:00,42.61,42.62,42.59,42.595,16319
2020-12-14 13:22:00,42.5984,42.6101,42.5854,42.605,18716
2020-12-14 13:21:00,42.595,42.61,42.58,42.59,56183
2020-12-14 13:20:00,42.4902,42.6,42.4902,42.59,33512
2020-12-14 13:19:00,42.52,42.52,42.49,42.495,44569
2020-12-14 13:18:00,42.53,42.54,42.51,42.51,13164
2020-12-14 13:17:00,42.53,42.547,42.51,42.53,31339
2020-12-14 13:16:00,42.575,42.575,42.52,42.535,29842
2020-12-14 13:15:00,42.5634,42.59,42.5625,42.575,18021
2020-12-14 13:14:00,42.565,42.59,42.56,42.56100000000001,21144
2020-12-14 13:13:00,42.565,42.61,42.56,42.565,29348
2020-12-14 13:12:00,42.54,42.5723,42.54,42.565,12524
2020-12-14 13:11:00,42.5516,42.57,42.54,42.5499,14967
2020-12-14 13:10:00,42.57,42.585,42.545,42.556,24275
2020-12-14 13:09:00,42.59,42.64,42.555,42.57,40792
2020-12-14 13:08:00,42.57,42.6,42.54,42.6,20182
2020-12-14 13:07:00,42.62,42.62,42.56,42.57,32290
2020-12-14 13:06:00,42.63,42.64,42.59,42.61,52545
2020-12-14 13:05:00,42.675,42.68,42.63,42.631,85492
2020-12-14 13:04:00,42.585,42.68,42.585,42.6762,47113
2020-12-14 13:03:00,42.59,42.6,42.58,42.585,55974
2020-12-14 13:02:00,42.6,42.605,42.59,42.5916,23711
2020-12-14 13:01:00,42.5946,42.6,42.57,42.6,23857
2020-12-14 13:00:00,42.57,42.6,42.5699,42.59,45897
2020-12-14 12:59:00,42.5935,42.62,42.5644,42.575,24657
2020-12-14 12:58:00,42.6037,42.605,42.59,42.59,28744
2020-12-14 12:57:00,42.6,42.62,42.59,42.6014,18245
2020-12-14 12:56:00,42.6421,42.65,42.6,42.6,42249
2020-12-14 12:55:00,42.6,42.655,42.6,42.64,38421
2020-12-14 12:54:00,42.53,42.595,42.53,42.595,33507
2020-12-14 12:53:00,42.5319,42.5484,42.51,42.5237,30666
2020-12-14 12:52:00,42.495,42.54,42.495,42.5362,46217
2020-12-14 12:51:00,42.44,42.5,42.44,42.5,69042
2020-12-14 12:50:00,42.441,42.465,42.435,42.445,35183
2020-12-14 12:49:00,42.44,42.45,42.41,42.445,78666
2020-12-14 12:48:00,42.4736,42.4883,42.445,42.445,67856
2020-12-14 12:47:00,42.5,42.51,42.47,42.47,35298
2020-12-14 12:46:00,42.545,42.545,42.5016,42.5016,28908
2020-12-14 12:45:00,42.5545,42.555,42.51,42.54,62393
2020-12-14 12:44:00,42.58,42.595,42.5523,42.56,37377
2020-12-14 12:43:00,42.61,42.6154,42.59,42.59,21702
2020-12-14 12:42:00,42.68,42.68,42.61,42.61,25756
2020-12-14 12:41:00,42.67,42.68,42.64,42.67,35852
2020-12-14 12:40:00,42.63,42.66,42.6219,42.66,26162
2020-12-14 12:39:00,42.615,42.64,42.6145,42.636,14949
2020-12-14 12:38:00,42.6134,42.63,42.61,42.615,24863
2020-12-14 12:37:00,42.635,42.65,42.615,42.615,25853
2020-12-14 12:36:00,42.615,42.6493,42.61,42.63,30512
2020-12-14 12:35:00,42.589,42.615,42.58,42.61,19307
2020-12-14 12:34:00,42.59,42.6,42.57,42.58,49216
2020-12-14 12:33:00,42.58,42.5987,42.56,42.5987,38959
2020-12-14 12:32:00,42.6228,42.6228,42.5839,42.585,49857
2020-12-14 12:31:00,42.72,42.7291,42.61,42.63,81089
2020-12-14 12:30:00,42.6971,42.73,42.69,42.73,27005
2020-12-14 12:29:00,42.6619,42.715,42.6619,42.7,75817
2020-12-14 12:28:00,42.62,42.6684,42.61,42.6645,48398
2020-12-14 12:27:00,42.59,42.64,42.59,42.62,56650
2020-12-14 12:26:00,42.55,42.5965,42.51,42.5918,37593
2020-12-14 12:25:00,42.5384,44.25,42.515,42.55,1172576
2020-12-14 12:24:00,42.51600000000001,42.54,42.5,42.53,28198
2020-12-14 12:23:00,42.505,42.5126,42.49,42.51,23612
2020-12-14 12:22:00,42.46,42.53,42.45,42.5046,58750
2020-12-14 12:21:00,42.47,42.485,42.43,42.4566,59033
2020-12-14 12:20:00,42.5413,42.55,42.44,42.462,310028
2020-12-14 12:19:00,42.535,42.56,42.53,42.545,61196
2020-12-14 12:18:00,42.585,42.5923,42.53,42.53,55724
2020-12-14 12:17:00,42.57,42.6,42.57,42.5847,24062
2020-12-14 12:16:00,42.59,42.59,42.55,42.57,42210
2020-12-14 12:15:00,42.6001,42.605,42.57,42.591,26188
2020-12-14 12:14:00,42.6032,42.6184,42.59,42.605,44065
2020-12-14 12:13:00,42.615,42.635,42.59,42.605,51024
2020-12-14 12:12:00,42.585,42.6299,42.55,42.6136,119208
2020-12-14 12:11:00,42.55,42.59,42.55,42.58,59911
2020-12-14 12:10:00,42.555,42.5699,42.545,42.545,29273
2020-12-14 12:09:00,42.56,42.58,42.55,42.55,39096
2020-12-14 12:08:00,42.57,42.5889,42.545,42.5584,54946
2020-12-14 12:07:00,42.6,42.6,42.56,42.5636,30176
2020-12-14 12:06:00,42.5979,42.61,42.58,42.6,37850
2020-12-14 12:05:00,42.6166,42.62,42.58,42.59,76844
2020-12-14 12:04:00,42.65,42.69,42.61,42.615,60411
2020-12-14 12:03:00,42.595,42.6601,42.58,42.65,78425
2020-12-14 12:02:00,42.58,42.61,42.575,42.6,30866
2020-12-14 12:01:00,42.55,42.59,42.545,42.5852,34473
2020-12-14 12:00:00,42.56100000000001,42.57,42.54,42.545,53934
2020-12-14 11:59:00,42.59,42.61,42.57,42.57,56824
2020-12-14 11:58:00,42.59,42.61,42.585,42.59,32107
2020-12-14 11:57:00,42.59,42.61,42.57100000000001,42.6,48189
2020-12-14 11:56:00,42.6484,42.6498,42.59,42.6,30378
2020-12-14 11:55:00,42.61,42.66,42.61,42.642,41383
2020-12-14 11:54:00,42.59,42.635,42.58,42.61,38310
2020-12-14 11:53:00,42.64100000000001,42.6414,42.57,42.591,45215
2020-12-14 11:52:00,42.62,42.645,42.58,42.6401,64087
2020-12-14 11:51:00,42.6329,42.65,42.61,42.62,73790
2020-12-14 11:50:00,42.645,42.65,42.6006,42.635,46780
2020-12-14 11:49:00,42.615,42.6599,42.61,42.645,58612
2020-12-14 11:48:00,42.63,42.6527,42.57,42.62,67087
2020-12-14 11:47:00,42.5896,42.64,42.585,42.6264,66192
2020-12-14 11:46:00,42.5784,42.59,42.55,42.585,57267
2020-12-14 11:45:00,42.59,42.635,42.56,42.575,40256
2020-12-14 11:44:00,42.59,42.595,42.53,42.585,84050
2020-12-14 11:43:00,42.64,42.64,42.57,42.6,66452
2020-12-14 11:42:00,42.64,42.66,42.62,42.64,28771
2020-12-14 11:41:00,42.6335,42.635,42.585,42.63,71285
2020-12-14 11:40:00,42.6374,42.64,42.6,42.635,63635
2020-12-14 11:39:00,42.725,42.725,42.63,42.635,46964
2020-12-14 11:38:00,42.73,42.7599,42.715,42.725,70566
2020-12-14 11:37:00,42.695,42.7401,42.685,42.72,44266
2020-12-14 11:36:00,42.66,42.7099,42.6507,42.7,27170
2020-12-14 11:35:00,42.66,42.719,42.66,42.67,32754
2020-12-14 11:34:00,42.69,42.7,42.64,42.665,72977
2020-12-14 11:33:00,42.6301,42.7,42.59,42.69,134614
2020-12-14 11:32:00,42.71,42.71,42.63,42.6319,83183
2020-12-14 11:31:00,42.68,42.72,42.66,42.72,63811
2020-12-14 11:30:00,42.76,42.77,42.675,42.68,121286
2020-12-14 11:29:00,42.7984,42.8,42.75,42.7699,75641
2020-12-14 11:28:00,42.79,42.82,42.78,42.795,40732
2020-12-14 11:27:00,42.81,42.83,42.77,42.79,92375
2020-12-14 11:26:00,42.9034,42.91,42.79,42.815,74805
2020-12-14 11:25:00,42.8823,42.91,42.8719,42.9072,34167
2020-12-14 11:24:00,42.87,42.89,42.86,42.89,31262
2020-12-14 11:23:00,42.887,42.91,42.855,42.87,40847
2020-12-14 11:22:00,42.91,42.91,42.86,42.88,32835
2020-12-14 11:21:00,42.87,42.92,42.865,42.91,68061
2020-12-14 11:20:00,42.86,42.88,42.83,42.87,69182
2020-12-14 11:19:00,42.86,42.875,42.835,42.8698,35916
2020-12-14 11:18:00,42.9058,42.9058,42.84,42.869,66265
2020-12-14 11:17:00,42.885,42.93,42.85,42.9016,78904
2020-12-14 11:16:00,42.85,42.895,42.835,42.89,55943
2020-12-14 11:15:00,42.865,42.87,42.83,42.845,48785
2020-12-14 11:14:00,42.825,42.89,42.81,42.87,113469
2020-12-14 11:13:00,42.7867,42.84,42.76,42.822,84894
2020-12-14 11:12:00,42.73,42.7847,42.71,42.7847,57914
2020-12-14 11:11:00,42.67,42.7399,42.66,42.725,106847
2020-12-14 11:10:00,42.68,42.7,42.62,42.665,125153
2020-12-14 11:09:00,42.785,42.7866,42.69,42.69,55425
2020-12-14 11:08:00,42.8,42.84,42.76,42.79,60817
2020-12-14 11:07:00,42.75,42.84,42.745,42.81,145404
2020-12-14 11:06:00,42.74,42.77,42.72,42.75,50985
2020-12-14 11:05:00,42.73,42.78,42.7,42.725,54276
2020-12-14 11:04:00,42.715,42.77,42.712,42.725,94055
2020-12-14 11:03:00,42.715,42.72,42.67,42.7116,133669
2020-12-14 11:02:00,42.7919,42.83,42.71,42.715,105223
2020-12-14 11:01:00,42.84,42.85,42.78,42.798,82116
2020-12-14 11:00:00,42.89,42.89,42.8,42.845,130396
2020-12-14 10:59:00,42.9496,42.9673,42.89,42.89,60927
2020-12-14 10:58:00,42.95,42.975,42.94,42.945,63518
2020-12-14 10:57:00,42.92,42.955,42.895,42.955,46274
2020-12-14 10:56:00,42.94,42.9572,42.9019,42.925,90740
2020-12-14 10:55:00,42.9652,42.98,42.9309,42.94,96973
2020-12-14 10:54:00,42.95,42.98,42.9,42.97,186520
2020-12-14 10:53:00,42.975,43.0,42.92,42.955,176658
2020-12-14 10:52:00,43.03,43.04,42.93,42.98,561690
2020-12-14 10:51:00,43.03,43.055,43.01,43.04,91343
2020-12-14 10:50:00,43.06,43.075,43.02,43.035,77818
2020-12-14 10:49:00,43.135,43.135,43.05,43.07,107378
2020-12-14 10:48:00,43.11,43.17,43.11,43.13,70980
2020-12-14 10:47:00,43.17,43.19,43.09,43.1008,157570
2020-12-14 10:46:00,43.325,43.341,43.1637,43.17,163634
2020-12-14 10:45:00,43.27,43.33,43.26,43.3201,95301
2020-12-14 10:44:00,43.305,43.338,43.25,43.2769,110531
2020-12-14 10:43:00,43.3112,43.33,43.2901,43.305,48971
2020-12-14 10:42:00,43.34,43.365,43.3,43.32,74153
2020-12-14 10:41:00,43.3759,43.39,43.3309,43.345,47500
2020-12-14 10:40:00,43.42,43.4267,43.32,43.38,55545
2020-12-14 10:39:00,43.445,43.4684,43.4,43.42,68224
2020-12-14 10:38:00,43.43,43.45,43.405,43.4424,40733
2020-12-14 10:37:00,43.425,43.46,43.4161,43.425,52171
2020-12-14 10:36:00,43.47,43.48,43.41,43.42,82021
2020-12-14 10:35:00,43.47,43.49,43.4514,43.475,47391
2020-12-14 10:34:00,43.475,43.545,43.47,43.475,48991
2020-12-14 10:33:00,43.45,43.5,43.4,43.47,68451
2020-12-14 10:32:00,43.57,43.57,43.46,43.47,51313
2020-12-14 10:31:00,43.54,43.585,43.535,43.5701,52342
2020-12-14 10:30:00,43.47,43.53,43.46,43.525,54605
2020-12-14 10:29:00,43.5061,43.52,43.475,43.475,123253
2020-12-14 10:28:00,43.45,43.53,43.43,43.51,118566
2020-12-14 10:27:00,43.415,43.48,43.39,43.45,72971
2020-12-14 10:26:00,43.42100000000001,43.47,43.3635,43.42,117703
2020-12-14 10:25:00,43.47,43.4887,43.4132,43.4238,112161
2020-12-14 10:24:00,43.46,43.51,43.44,43.4701,65141
2020-12-14 10:23:00,43.5116,43.52,43.4616,43.465,83585
2020-12-14 10:22:00,43.54,43.56,43.5,43.52,133750
2020-12-14 10:21:00,43.565,43.5694,43.525,43.54,67663
2020-12-14 10:20:00,43.61,43.63,43.56,43.57,62305
2020-12-14 10:19:00,43.63,43.655,43.611,43.611,42874
2020-12-14 10:18:00,43.6,43.6412,43.5901,43.635,33027
2020-12-14 10:17:00,43.685,43.725,43.605,43.605,56615
2020-12-14 10:16:00,43.58,43.6821,43.555,43.6821,50347
2020-12-14 10:15:00,43.62,43.63,43.57,43.5884,42848
2020-12-14 10:14:00,43.68,43.685,43.62,43.62,51273
2020-12-14 10:13:00,43.72,43.725,43.66,43.67,52951
2020-12-14 10:12:00,43.77,43.77,43.7067,43.72,35429
2020-12-14 10:11:00,43.73,43.805,43.715,43.7667,33155
2020-12-14 10:10:00,43.78,43.78,43.715,43.74,35991
2020-12-14 10:09:00,43.73,43.8,43.7001,43.7881,101129
2020-12-14 10:08:00,43.76,43.83,43.705,43.73,73028
2020-12-14 10:07:00,43.67,43.78,43.67,43.76,59455
2020-12-14 10:06:00,43.6613,43.7,43.62,43.67,41391
2020-12-14 10:05:00,43.665,43.72,43.64,43.66,53111
2020-12-14 10:04:00,43.74,43.764,43.625,43.67,53873
2020-12-14 10:03:00,43.75,43.75,43.7,43.7399,45775
2020-12-14 10:02:00,43.75,43.789,43.6912,43.74,85856
2020-12-14 10:01:00,43.765,43.87,43.7501,43.7501,97129
2020-12-14 10:00:00,43.79,43.84,43.76,43.7699,60943
2020-12-14 09:59:00,43.84,43.84,43.745,43.7893,58860
2020-12-14 09:58:00,43.8459,43.93,43.81,43.845,81063
2020-12-14 09:57:00,43.845,43.856,43.765,43.845,116270
2020-12-14 09:56:00,43.9,43.95,43.84,43.845,66789
2020-12-14 09:55:00,43.9884,44.01,43.89,43.9,71136
2020-12-14 09:54:00,44.045,44.05,43.9748,43.98,94884
2020-12-14 09:53:00,44.055,44.08,44.03,44.0471,62961
2020-12-14 09:52:00,43.97,44.06,43.92,44.055,56117
2020-12-14 09:51:00,44.06,44.06,43.97,43.97,105720
2020-12-14 09:50:00,44.14,44.14,44.0,44.065,77984
2020-12-14 09:49:00,44.15,44.195,44.14,44.15,72181
2020-12-14 09:48:00,44.12,44.19,44.11,44.15,51488
2020-12-14 09:47:00,44.23,44.23,44.055,44.11,107526
2020-12-14 09:46:00,44.29,44.3476,44.23,44.24,122317
2020-12-14 09:45:00,44.22,44.31,44.21,44.29,185169
2020-12-14 09:44:00,44.185,44.229,44.165,44.2216,66591
2020-12-14 09:43:00,44.165,44.19,44.135,44.185,38606
2020-12-14 09:42:00,44.17,44.2,44.13,44.16,78478
2020-12-14 09:41:00,44.25,44.2634,44.17,44.18,107585
2020-12-14 09:40:00,44.12,44.265,44.115,44.26,97875
2020-12-14 09:39:00,44.12,44.125,44.06,44.11,98508
2020-12-14 09:38:00,44.19,44.2,44.1,44.12,66482
2020-12-14 09:37:00,44.12,44.19,44.0701,44.188,121386
2020-12-14 09:36:00,44.34,44.35,44.12,44.13,107257
2020-12-14 09:35:00,44.28,44.34,44.21,44.34,100203
2020-12-14 09:34:00,44.3,44.3682,44.26,44.275,75431
2020-12-14 09:33:00,44.43,44.46,44.28,44.29,170577
2020-12-14 09:32:00,44.29,44.45,44.23,44.4231,1219940
2020-12-14 09:31:00,44.34,44.35,44.21,44.28,96590
2020-12-14 09:30:00,44.4,44.4,44.28,44.29,9999
2020-12-14 09:29:00,44.44,44.44,44.42,44.42,420
2020-12-14 09:28:00,44.46,44.46,44.43,44.44,1417
2020-12-14 09:27:00,44.45,44.46,44.44,44.45,1991
2020-12-14 09:26:00,44.47,44.47,44.45,44.45,2290
2020-12-14 09:25:00,44.48,44.48,44.46,44.47,817
2020-12-14 09:24:00,44.5,44.5002,44.48,44.48,8323
2020-12-14 09:23:00,44.51,44.51,44.51,44.51,1123
2020-12-14 09:22:00,44.5,44.51,44.5,44.5,535
2020-12-14 09:21:00,44.5,44.5,44.5,44.5,448
2020-12-14 09:19:00,44.52,44.52,44.51,44.51,352
2020-12-14 09:18:00,44.5,44.52,44.5,44.52,1640
2020-12-14 09:17:00,44.5,44.5,44.5,44.5,176
2020-12-14 09:16:00,44.4999,44.5,44.45,44.4998,2429
2020-12-14 09:15:00,44.43,44.43,44.43,44.43,369
2020-12-14 09:14:00,44.47,44.49,44.44,44.49,1844
2020-12-14 09:13:00,44.43,44.43,44.43,44.43,259
2020-12-14 09:12:00,44.44,44.44,44.42,44.42,866
2020-12-14 09:11:00,44.54,44.54,44.44,44.44,2640
2020-12-14 09:10:00,44.55,44.55,44.55,44.55,1365
2020-12-14 09:09:00,44.5599,44.5599,44.54,44.54,1355
2020-12-14 09:08:00,44.55,44.55,44.55,44.55,885
2020-12-14 09:07:00,44.5898,44.5898,44.56,44.56,1531
2020-12-14 09:06:00,44.58,44.58,44.58,44.58,381
2020-12-14 09:05:00,44.56,44.58,44.55,44.57,2456
2020-12-14 09:04:00,44.57,44.57,44.55,44.55,815
2020-12-14 09:03:00,44.54,44.57,44.54,44.57,4596
2020-12-14 09:02:00,44.5,44.51,44.5,44.51,1343
2020-12-14 09:01:00,44.55,44.55,44.5,44.5,5689
2020-12-14 09:00:00,44.55,44.55,44.52,44.52,461
2020-12-14 08:59:00,44.55,44.55,44.52,44.55,1431
2020-12-14 08:58:00,44.55,44.55,44.5498,44.55,1231
2020-12-14 08:57:00,44.53,44.55,44.53,44.55,533
2020-12-14 08:56:00,44.55,44.55,44.53,44.53,820
2020-12-14 08:55:00,44.57,44.57,44.56,44.5698,624
2020-12-14 08:54:00,44.57,44.57,44.5698,44.5698,324
2020-12-14 08:52:00,44.5302,44.5302,44.5302,44.5302,322
2020-12-14 08:51:00,44.53,44.53,44.53,44.53,300
2020-12-14 08:50:00,44.56,44.56,44.53,44.53,745
2020-12-14 08:49:00,44.56,44.57,44.55,44.55,1219
2020-12-14 08:48:00,44.58,44.58,44.58,44.58,653
2020-12-14 08:47:00,44.58,44.58,44.57,44.57,3309
2020-12-14 08:46:00,44.59,44.6,44.59,44.6,790
2020-12-14 08:45:00,44.6,44.6,44.6,44.6,354
2020-12-14 08:44:00,44.59,44.59,44.59,44.59,2121
2020-12-14 08:43:00,44.5998,44.6,44.5998,44.6,3790
2020-12-14 08:42:00,44.59,44.59,44.59,44.59,416
2020-12-14 08:40:00,44.59,44.6,44.58,44.6,724
2020-12-14 08:38:00,44.58,44.59,44.58,44.59,1758
2020-12-14 08:37:00,44.5799,44.5799,44.5799,44.5799,1148
2020-12-14 08:36:00,44.57,44.57,44.57,44.57,450
2020-12-14 08:35:00,44.57,44.57,44.57,44.57,1221
2020-12-14 08:34:00,44.57,44.57,44.57,44.57,233
2020-12-14 08:33:00,44.57,44.58,44.57,44.58,423
2020-12-14 08:32:00,44.57,44.57,44.57,44.57,388
2020-12-14 08:31:00,44.56,44.57,44.56,44.57,1343
2020-12-14 08:30:00,44.56,44.56,44.56,44.56,197
2020-12-14 08:29:00,44.55,44.5698,44.55,44.5698,935
2020-12-14 08:28:00,44.53,44.55,44.52,44.55,557
2020-12-14 08:27:00,44.54,44.54,44.54,44.54,243
2020-12-14 08:25:00,44.56,44.57,44.56,44.57,1552
2020-12-14 08:22:00,44.57,44.57,44.57,44.57,509
2020-12-14 08:19:00,44.51,44.52,44.5,44.52,1250
2020-12-14 08:18:00,44.54,44.54,44.5,44.5,1511
2020-12-14 08:17:00,44.54,44.54,44.5,44.5,1516
2020-12-14 08:16:00,44.54,44.54,44.53,44.53,1216
2020-12-14 08:15:00,44.57,44.57,44.57,44.57,116
2020-12-14 08:14:00,44.53,44.53,44.53,44.53,1622
2020-12-14 08:13:00,44.56,44.57,44.56,44.57,451
2020-12-14 08:12:00,44.57,44.57,44.5699,44.5699,2275
2020-12-14 08:11:00,44.54,44.54,44.54,44.54,297
2020-12-14 08:09:00,44.51,44.51,44.51,44.51,247
2020-12-14 08:06:00,44.53,44.53,44.53,44.53,110
2020-12-14 08:05:00,44.49,44.53,44.47,44.52,10649
2020-12-14 08:04:00,44.49,44.49,44.49,44.49,233
2020-12-14 08:03:00,44.48,44.48,44.48,44.48,1599
2020-12-14 08:02:00,44.49,44.49,44.49,44.49,1428
2020-12-14 08:01:00,44.5688,44.5688,44.24,44.49,37284
2020-12-14 08:00:00,44.49,44.5,44.49,44.5,828
2020-12-14 07:59:00,44.49,44.49,44.49,44.49,227
2020-12-14 07:57:00,44.49,44.49,44.49,44.49,290
2020-12-14 07:56:00,44.45,44.45,44.45,44.45,203
2020-12-14 07:54:00,44.46,44.46,44.46,44.46,298
2020-12-14 07:52:00,44.5,44.5,44.5,44.5,947
2020-12-14 07:51:00,44.49,44.49,44.49,44.49,573
2020-12-14 07:50:00,44.5,44.5,44.5,44.5,466
2020-12-14 07:49:00,44.51,44.51,44.5,44.5,385
2020-12-14 07:48:00,44.49,44.5,44.49,44.5,240
2020-12-14 07:46:00,44.48,44.49,44.48,44.49,406
2020-12-14 07:44:00,44.47,44.48,44.47,44.48,203
2020-12-14 07:43:00,44.49,44.49,44.47,44.48,5332
2020-12-14 07:40:00,44.51,44.51,44.51,44.51,242
2020-12-14 07:39:00,44.5,44.5,44.5,44.5,1007
2020-12-14 07:38:00,44.5,44.5,44.5,44.5,444
2020-12-14 07:37:00,44.5,44.5,44.5,44.5,290
2020-12-14 07:35:00,44.5,44.5,44.5,44.5,205
2020-12-14 07:34:00,44.52,44.53,44.52,44.52,592
2020-12-14 07:33:00,44.51,44.51,44.5,44.5,1465
2020-12-14 07:31:00,44.52,44.54,44.5,44.51,1775
2020-12-14 07:28:00,44.52,44.52,44.52,44.52,100
2020-12-14 07:27:00,44.52,44.52,44.52,44.52,112
2020-12-14 07:26:00,44.5,44.5,44.5,44.5,549
2020-12-14 07:22:00,44.47,44.47,44.47,44.47,272
2020-12-14 07:21:00,44.52,44.52,44.48,44.48,3585
2020-12-14 07:20:00,44.53,44.53,44.5,44.5,1519
2020-12-14 07:19:00,44.55,44.55,44.55,44.55,354
2020-12-14 07:18:00,44.53,44.57,44.53,44.53,850
2020-12-14 07:16:00,44.5,44.5,44.5,44.5,201
2020-12-14 07:14:00,44.47,44.47,44.47,44.47,201
2020-12-14 07:10:00,44.44,44.5,44.44,44.46,4501
2020-12-14 07:09:00,44.39,44.4,44.39,44.4,2571
2020-12-14 07:06:00,44.33,44.37,44.33,44.37,461
2020-12-14 07:05:00,44.33,44.35,44.33,44.35,612
2020-12-14 07:03:00,44.29,44.29,44.27,44.27,557
2020-12-14 07:02:00,44.25,44.3,44.25,44.3,1248
2020-12-14 07:01:00,44.27,44.27,44.23,44.25,3165
2020-12-14 06:51:00,44.38,44.4,44.38,44.4,710
2020-12-14 06:41:00,44.36,44.36,44.36,44.36,500
2020-12-14 06:28:00,44.3,44.3,44.3,44.3,208
2020-12-14 06:24:00,44.28,44.3,44.28,44.3,266
2020-12-14 06:17:00,44.22,44.22,44.22,44.22,123
2020-12-14 05:41:00,44.23,44.23,44.23,44.23,187
2020-12-14 05:39:00,44.26,44.27,44.26,44.27,400
2020-12-14 05:32:00,44.26,44.26,44.26,44.26,300
2020-12-14 05:20:00,44.27,44.27,44.26,44.26,200
2020-12-14 05:15:00,44.24,44.24,44.24,44.24,105
2020-12-14 04:30:00,44.2,44.2,44.2,44.2,100
2020-12-14 04:28:00,44.2,44.2,44.2,44.2,111
2020-12-14 04:01:00,44.11,44.18,44.11,44.18,813
2020-12-11 19:59:00,43.88,43.88,43.88,43.88,1170
2020-12-11 19:54:00,43.84,43.85,43.84,43.85,311
2020-12-11 19:46:00,43.81,43.81,43.81,43.81,1485
2020-12-11 19:41:00,43.81,43.81,43.81,43.81,100
2020-12-11 19:37:00,43.82,43.82,43.81,43.81,1056
2020-12-11 19:23:00,43.82,43.82,43.82,43.82,500
2020-12-11 19:18:00,43.82,43.82,43.82,43.82,550
2020-12-11 19:17:00,43.82,43.82,43.82,43.82,122
2020-12-11 19:12:00,43.89,43.89,43.89,43.89,215
2020-12-11 18:53:00,43.84,43.85,43.84,43.85,500
2020-12-11 18:46:00,43.8101,43.8101,43.8101,43.8101,600
2020-12-11 18:41:00,43.84,43.84,43.84,43.84,100
2020-12-11 18:39:00,43.81,43.84,43.81,43.84,625
2020-12-11 18:34:00,43.84,43.84,43.84,43.84,200
2020-12-11 18:32:00,43.83,43.83,43.83,43.83,300
2020-12-11 18:24:00,43.85,43.85,43.84,43.85,400
2020-12-11 18:10:00,43.81,43.81,43.81,43.81,201
2020-12-11 17:54:00,43.83,43.83,43.83,43.83,180
2020-12-11 17:48:00,43.83,43.83,43.83,43.83,148
2020-12-11 17:47:00,43.83,43.83,43.82,43.82,1006
2020-12-11 17:40:00,43.85,43.85,43.85,43.85,5749
2020-12-11 17:39:00,43.84,43.84,43.84,43.84,571
2020-12-11 17:26:00,43.81,43.81,43.81,43.81,238
2020-12-11 17:24:00,43.81,43.81,43.81,43.81,530
2020-12-11 17:21:00,43.85,43.85,43.85,43.85,202
2020-12-11 17:16:00,43.85,43.85,43.85,43.85,108
2020-12-11 17:13:00,43.85,43.85,43.85,43.85,4946
2020-12-11 17:12:00,43.85,43.85,43.85,43.85,3914
2020-12-11 17:11:00,43.86,43.86,43.86,43.86,200
2020-12-11 17:09:00,43.82,43.86,43.82,43.86,1319
2020-12-11 17:06:00,43.8102,43.8102,43.8102,43.8102,155
2020-12-11 17:01:00,43.82,43.82,43.82,43.82,354
2020-12-11 16:55:00,43.8202,43.8202,43.8202,43.8202,100
2020-12-11 16:51:00,43.85,43.85,43.85,43.85,534
2020-12-11 16:47:00,43.81,43.81,43.81,43.81,1419
2020-12-11 16:45:00,43.81,43.81,43.81,43.81,1000
2020-12-11 16:41:00,43.81,43.87,43.81,43.87,3155
2020-12-11 16:39:00,43.8,43.8,43.8,43.8,1385
2020-12-11 16:36:00,43.8,43.8,43.8,43.8,484
2020-12-11 16:35:00,43.8,43.8,43.8,43.8,511
2020-12-11 16:34:00,43.86,43.86,43.8,43.8,2672
2020-12-11 16:33:00,43.86,43.86,43.86,43.86,525
2020-12-11 16:32:00,43.84,43.84,43.84,43.84,1000
2020-12-11 16:22:00,43.8,43.8,43.8,43.8,5164
2020-12-11 16:19:00,43.8044,43.8044,43.8044,43.8044,3381
2020-12-11 16:17:00,43.82,43.82,43.82,43.82,105
2020-12-11 16:15:00,43.82,43.82,43.82,43.82,410
2020-12-11 16:14:00,43.89,43.89,43.89,43.89,1527
2020-12-11 16:13:00,43.86,43.89,43.86,43.89,30918
2020-12-11 16:10:00,43.8,43.8,43.8,43.8,907
2020-12-11 16:08:00,43.8,43.8,43.8,43.8,78402
2020-12-11 16:07:00,43.8,43.8,43.8,43.8,605
2020-12-11 16:06:00,43.8,43.8,43.8,43.8,50125
2020-12-11 16:05:00,43.8,43.8,43.8,43.8,6613
2020-12-11 16:04:00,43.8,43.8,43.8,43.8,1653480
2020-12-11 16:03:00,43.8,43.8,43.8,43.8,640
2020-12-11 16:01:00,43.91,43.91,43.91,43.91,1335
2020-12-11 16:00:00,43.785,43.88,43.78,43.8,406702
2020-12-11 15:59:00,43.81,43.82,43.76,43.79,194156
2020-12-11 15:58:00,43.835,43.84,43.79,43.815,174739
2020-12-11 15:57:00,43.79,43.85,43.76,43.835,228706
2020-12-11 15:56:00,43.84,43.85,43.79,43.795,165909
2020-12-11 15:55:00,43.7869,43.855,43.78,43.8437,357827
2020-12-11 15:54:00,43.76,43.79,43.75,43.785,131544
2020-12-11 15:53:00,43.7471,43.76,43.7471,43.755,93124
2020-12-11 15:52:00,43.735,43.77,43.73,43.75,88331
2020-12-11 15:51:00,43.68,43.74,43.64,43.73,110587
2020-12-11 15:50:00,43.66,43.72,43.64,43.685,98222
2020-12-11 15:49:00,43.69,43.71,43.65,43.65,87354
2020-12-11 15:48:00,43.6884,43.7,43.67,43.695,66311
2020-12-11 15:47:00,43.69,43.71,43.66,43.69,52933
2020-12-11 15:46:00,43.67,43.695,43.67,43.685,67449
2020-12-11 15:45:00,43.6741,43.68,43.67,43.67,26930
2020-12-11 15:44:00,43.745,43.745,43.6616,43.675,87199
2020-12-11 15:43:00,43.78,43.785,43.745,43.745,53630
2020-12-11 15:42:00,43.785,43.8,43.77,43.77,41538
2020-12-11 15:41:00,43.72,43.79,43.7,43.79,72972
2020-12-11 15:40:00,43.755,43.755,43.715,43.73,50506
2020-12-11 15:39:00,43.7805,43.785,43.74,43.755,39140
2020-12-11 15:38:00,43.795,43.81,43.78,43.785,89231
2020-12-11 15:37:00,43.795,43.8,43.79,43.795,40842
2020-12-11 15:36:00,43.785,43.805,43.78,43.795,39119
2020-12-11 15:35:00,43.78,43.79,43.77,43.785,58693
2020-12-11 15:34:00,43.77,43.78,43.74,43.775,65758
2020-12-11 15:33:00,43.765,43.78,43.76,43.765,25072
2020-12-11 15:32:00,43.75,43.765,43.735,43.765,32611
2020-12-11 15:31:00,43.7275,43.76,43.72,43.7516,45999
2020-12-11 15:30:00,43.695,43.725,43.6804,43.725,41101
2020-12-11 15:29:00,43.72,43.73,43.695,43.695,39698
2020-12-11 15:28:00,43.74,43.74,43.72,43.725,13427
2020-12-11 15:27:00,43.745,43.75,43.72,43.735,58423
2020-12-11 15:26:00,43.72,43.745,43.715,43.745,41411
2020-12-11 15:25:00,43.735,43.74,43.7038,43.72,29467
2020-12-11 15:24:00,43.765,43.765,43.72,43.7317,27328
2020-12-11 15:23:00,43.79,43.79,43.76,43.765,16964
2020-12-11 15:22:00,43.775,43.79,43.76,43.78,41909
2020-12-11 15:21:00,43.81,43.81,43.77,43.775,31654
2020-12-11 15:20:00,43.79,43.82,43.785,43.815,75019
2020-12-11 15:19:00,43.755,43.79,43.75,43.785,35982
2020-12-11 15:18:00,43.7339,43.76,43.73,43.76,55899
2020-12-11 15:17:00,43.71,43.745,43.69,43.74,32256
2020-12-11 15:16:00,43.631,43.72,43.631,43.72,28771
2020-12-11 15:15:00,43.6516,43.67,43.635,43.635,35907
2020-12-11 15:14:00,43.63,43.66,43.6231,43.65,53864
2020-12-11 15:13:00,43.61,43.63,43.6,43.6216,57365
2020-12-11 15:12:00,43.57,43.61,43.57,43.605,38721
2020-12-11 15:11:00,43.58,43.595,43.565,43.5656,18855
2020-12-11 15:10:00,43.6,43.6,43.57,43.585,19447
2020-12-11 15:09:00,43.6,43.61,43.59,43.595,17510
2020-12-11 15:08:00,43.59,43.61,43.59,43.61,31555
2020-12-11 15:07:00,43.615,43.625,43.59,43.59,26824
2020-12-11 15:06:00,43.64,43.64,43.61,43.61,23394
2020-12-11 15:05:00,43.645,43.65,43.63,43.64,33647
2020-12-11 15:04:00,43.67,43.67,43.64,43.6401,19468
2020-12-11 15:03:00,43.69,43.69,43.67,43.67,20178
2020-12-11 15:02:00,43.69,43.69,43.67,43.685,14585
2020-12-11 15:01:00,43.665,43.69,43.665,43.685,16086
2020-12-11 15:00:00,43.67,43.675,43.66,43.66,22924
2020-12-11 14:59:00,43.695,43.695,43.675,43.675,14701
2020-12-11 14:58:00,43.7,43.7,43.68,43.695,42784
2020-12-11 14:57:00,43.7,43.71,43.68,43.6999,30848
2020-12-11 14:56:00,43.68,43.7,43.68,43.6964,17343
2020-12-11 14:55:00,43.71,43.71,43.68,43.69,19446
2020-12-11 14:54:00,43.66,43.71,43.655,43.695,35011
2020-12-11 14:53:00,43.69,43.705,43.66,43.6676,38330
2020-12-11 14:52:00,43.67,43.7,43.655,43.685,43342
2020-12-11 14:51:00,43.705,43.72,43.67,43.675,15943
2020-12-11 14:50:00,43.6701,43.715,43.6701,43.705,19027
2020-12-11 14:49:00,43.68,43.72,43.68,43.68,49153
2020-12-11 14:48:00,43.67,43.68,43.66,43.68,25020
2020-12-11 14:47:00,43.68,43.68,43.66,43.6784,8684
2020-12-11 14:46:00,43.69,43.7084,43.68,43.6819,33437
2020-12-11 14:45:00,43.69,43.7,43.68,43.685,20173
2020-12-11 14:44:00,43.6645,43.69,43.6645,43.685,12966
2020-12-11 14:43:00,43.65,43.67,43.64,43.67,18840
2020-12-11 14:42:00,43.67,43.67,43.62,43.65,24775
2020-12-11 14:41:00,43.67,43.6901,43.67,43.68,15358
2020-12-11 14:40:00,43.67,43.68,43.65,43.6799,41643
2020-12-11 14:39:00,43.6425,43.68,43.64,43.67,31359
2020-12-11 14:38:00,43.61,43.6455,43.61,43.6455,25214
2020-12-11 14:37:00,43.63,43.63,43.61,43.615,15504
2020-12-11 14:36:00,43.63,43.6767,43.625,43.63,28682
2020-12-11 14:35:00,43.6083,43.6616,43.6,43.635,26053
2020-12-11 14:34:00,43.6,43.63,43.5916,43.605,19465
2020-12-11 14:33:00,43.62,43.64,43.595,43.6,20272
2020-12-11 14:32:00,43.59,43.63,43.57,43.62,20086
2020-12-11 14:31:00,43.61,43.64,43.585,43.59,39873
2020-12-11 14:30:00,43.59,43.605,43.55,43.6,32414
2020-12-11 14:29:00,43.61,43.63,43.575,43.59,25287
2020-12-11 14:28:00,43.65,43.655,43.61,43.61,33343
2020-12-11 14:27:00,43.6711,43.6711,43.63,43.645,38025
2020-12-11 14:26:00,43.715,43.725,43.68,43.68,24429
2020-12-11 14:25:00,43.7,43.75,43.7,43.715,28702
2020-12-11 14:24:00,43.72,43.73,43.71,43.71,14949
2020-12-11 14:23:00,43.71,43.73,43.6916,43.7232,22167
2020-12-11 14:22:00,43.69,43.71,43.68,43.71,18913
2020-12-11 14:21:00,43.715,43.7299,43.69,43.695,17004
2020-12-11 14:20:00,43.69,43.73,43.68,43.7175,28362
2020-12-11 14:19:00,43.675,43.71,43.6616,43.69,29641
2020-12-11 14:18:00,43.66,43.69,43.65,43.675,26262
2020-12-11 14:17:00,43.6777,43.685,43.66,43.66,14583
2020-12-11 14:16:00,43.65,43.69,43.645,43.67,28338
2020-12-11 14:15:00,43.66,43.67,43.64,43.6562,41020
2020-12-11 14:14:00,43.64,43.68,43.63,43.67,20328
2020-12-11 14:13:00,43.67,43.685,43.6306,43.64,29414
2020-12-11 14:12:00,43.635,43.67,43.63,43.665,35224
2020-12-11 14:11:00,43.615,43.64,43.6101,43.64,26985
2020-12-11 14:10:00,43.61,43.62,43.6,43.615,13098
2020-12-11 14:09:00,43.6277,43.6277,43.6,43.6177,36492
2020-12-11 14:08:00,43.61,43.63,43.605,43.6264,19392
2020-12-11 14:07:00,43.565,43.64,43.555,43.625,88002
2020-12-11 14:06:00,43.585,43.5887,43.56,43.56,22442
2020-12-11 14:05:00,43.6368,43.65,43.58,43.585,33589
2020-12-11 14:04:00,43.62,43.64,43.62,43.63,48256
2020-12-11 14:03:00,43.59,43.62,43.58,43.62,22900
2020-12-11 14:02:00,43.625,43.625,43.58,43.59,27827
2020-12-11 14:01:00,43.63,43.645,43.62,43.625,34780
2020-12-11 14:00:00,43.619,43.64,43.61,43.64,13709
2020-12-11 13:59:00,43.6514,43.655,43.61,43.61600000000001,29190
2020-12-11 13:58:00,43.6212,43.66,43.62,43.655,39802
2020-12-11 13:57:00,43.63,43.635,43.59,43.625,28199
2020-12-11 13:56:00,43.625,43.65,43.6218,43.6306,21278
2020-12-11 13:55:00,43.6066,43.63,43.595,43.625,22130
2020-12-11 13:54:00,43.555,43.61,43.55,43.6,39634
2020-12-11 13:53:00,43.51,43.55,43.505,43.55,25819
2020-12-11 13:52:00,43.48,43.5061,43.48,43.5,12260
2020-12-11 13:51:00,43.46,43.4881,43.45,43.475,16877
2020-12-11 13:50:00,43.46,43.5,43.46,43.475,17857
2020-12-11 13:49:00,43.46,43.47,43.4447,43.47,14372
2020-12-11 13:48:00,43.47,43.475,43.4501,43.4501,10287
2020-12-11 13:47:00,43.495,43.51,43.47,43.475,43971
2020-12-11 13:46:00,43.51,43.525,43.5,43.505,26257
2020-12-11 13:45:00,43.52,43.525,43.4918,43.515,33426
2020-12-11 13:44:00,43.5216,43.528999999999996,43.51,43.525,17209
2020-12-11 13:43:00,43.55,43.55,43.52,43.525,22671
2020-12-11 13:42:00,43.525,43.55,43.525,43.5471,28062
2020-12-11 13:41:00,43.53,43.53,43.51,43.526,27074
2020-12-11 13:40:00,43.55,43.55,43.535,43.535,16595
2020-12-11 13:39:00,43.52,43.55,43.5168,43.5447,25236
2020-12-11 13:38:00,43.485,43.52,43.48,43.52,40911
2020-12-11 13:37:00,43.465,43.49,43.465,43.48,36936
2020-12-11 13:36:00,43.435,43.47,43.43,43.465,18919
2020-12-11 13:35:00,43.45,43.46,43.43,43.435,15833
2020-12-11 13:34:00,43.4401,43.455,43.44,43.4501,20666
2020-12-11 13:33:00,43.44,43.48,43.44,43.445,14759
2020-12-11 13:32:00,43.455,43.455,43.42,43.435,19562
2020-12-11 13:31:00,43.455,43.475,43.441,43.455,23634
2020-12-11 13:30:00,43.46,43.475,43.45,43.4625,17031
2020-12-11 13:29:00,43.435,43.47,43.43,43.455,24481
2020-12-11 13:28:00,43.4,43.4581,43.3912,43.445,32934
2020-12-11 13:27:00,43.38,43.41,43.38,43.405,19611
2020-12-11 13:26:00,43.39,43.395,43.3701,43.385,21789
2020-12-11 13:25:00,43.385,43.415,43.3818,43.4,17640
2020-12-11 13:24:00,43.39,43.4126,43.385,43.385,22555
2020-12-11 13:23:00,43.4,43.4101,43.38,43.39,21499
2020-12-11 13:22:00,43.365,43.395,43.36,43.39,24253
2020-12-11 13:21:00,43.3801,43.39,43.36,43.365,14869
2020-12-11 13:20:00,43.5,43.505,43.38,43.38,40184
2020-12-11 13:19:00,43.51,43.525,43.5,43.505,73310
2020-12-11 13:18:00,43.46,43.51,43.46,43.51,67011
2020-12-11 13:17:00,43.59,43.6,43.45,43.465,86845
2020-12-11 13:16:00,43.56,43.59,43.56,43.5899,42542
2020-12-11 13:15:00,43.535,43.57,43.53,43.57,23991
2020-12-11 13:14:00,43.5,43.53,43.5,43.53,41015
2020-12-11 13:13:00,43.425,43.505,43.425,43.5,28205
2020-12-11 13:12:00,43.4,43.43,43.4,43.425,21787
2020-12-11 13:11:00,43.41,43.415,43.4,43.4,8692
2020-12-11 13:10:00,43.4116,43.43,43.41,43.415,14615
2020-12-11 13:09:00,43.435,43.435,43.41,43.415,16196
2020-12-11 13:08:00,43.455,43.46,43.43,43.435,16922
2020-12-11 13:07:00,43.47,43.49,43.455,43.46,30906
2020-12-11 13:06:00,43.513999999999996,43.513999999999996,43.4516,43.46,25334
2020-12-11 13:05:00,43.5033,43.53,43.5,43.51,19258
2020-12-11 13:04:00,43.51,43.52,43.5,43.51,16712
2020-12-11 13:03:00,43.5,43.51,43.49,43.51,35033
2020-12-11 13:02:00,43.49,43.5,43.48,43.495,44426
2020-12-11 13:01:00,43.45,43.49,43.44,43.488,31104
2020-12-11 13:00:00,43.445,43.46,43.44,43.45,42096
2020-12-11 12:59:00,43.42,43.46,43.42,43.445,24460
2020-12-11 12:58:00,43.4045,43.43,43.4,43.415,15111
2020-12-11 12:57:00,43.4,43.42,43.4,43.405,13015
2020-12-11 12:56:00,43.41,43.43,43.405,43.41,18170
2020-12-11 12:55:00,43.4232,43.4268,43.4,43.41,16385
2020-12-11 12:54:00,43.435,43.435,43.41,43.43,12321
2020-12-11 12:53:00,43.4359,43.45,43.42,43.435,67751
2020-12-11 12:52:00,43.445,43.45,43.43,43.44,19357
2020-12-11 12:51:00,43.4436,43.47,43.44,43.45,33536
2020-12-11 12:50:00,43.4299,43.4442,43.4023,43.44,36832
2020-12-11 12:49:00,43.395,43.425,43.36,43.42,29776
2020-12-11 12:48:00,43.3941,43.42,43.3846,43.3984,50936
2020-12-11 12:47:00,43.35,43.4,43.35,43.395,56517
2020-12-11 12:46:00,43.34,43.37,43.33,43.36,52439
2020-12-11 12:45:00,43.25,43.335,43.25,43.335,40844
2020-12-11 12:44:00,43.265,43.27,43.24,43.2506,38246
2020-12-11 12:43:00,43.29,43.29,43.27,43.27,22007
2020-12-11 12:42:00,43.2899,43.31,43.28,43.295,29234
2020-12-11 12:41:00,43.235,43.29,43.235,43.285,23918
2020-12-11 12:40:00,43.2289,43.24,43.225,43.24,28775
2020-12-11 12:39:00,43.222,43.23,43.215,43.225,30277
2020-12-11 12:38:00,43.2463,43.255,43.22,43.225,31780
2020-12-11 12:37:00,43.24,43.25,43.235,43.24,22328
2020-12-11 12:36:00,43.2384,43.24,43.2216,43.235,19069
2020-12-11 12:35:00,43.275,43.28,43.2316,43.235,25004
2020-12-11 12:34:00,43.265,43.28,43.26,43.273,17430
2020-12-11 12:33:00,43.26,43.28,43.235,43.27,42763
2020-12-11 12:32:00,43.26,43.32,43.2518,43.26,25783
2020-12-11 12:31:00,43.28,43.28,43.24,43.265,41069
2020-12-11 12:30:00,43.23,43.29,43.22,43.285,55834
2020-12-11 12:29:00,43.25,43.26,43.21,43.235,138821
2020-12-11 12:28:00,43.25,43.26,43.23,43.25,104330
2020-12-11 12:27:00,43.275,43.285,43.25,43.25,34342
2020-12-11 12:26:00,43.315,43.3167,43.27,43.28,37283
2020-12-11 12:25:00,43.345,43.35,43.29,43.32,58327
2020-12-11 12:24:00,43.36,43.38,43.32,43.35,80648
2020-12-11 12:23:00,43.375,43.425,43.355,43.3697,54977
2020-12-11 12:22:00,43.3984,43.41,43.36,43.38,137355
2020-12-11 12:21:00,43.42,43.44,43.36,43.39,138434
2020-12-11 12:20:00,43.44,43.46,43.42,43.43,116435
2020-12-11 12:19:00,43.46,43.46,43.42,43.4366,39138
2020-12-11 12:18:00,43.5,43.5,43.45,43.45,31952
2020-12-11 12:17:00,43.495,43.52,43.49,43.5001,60394
2020-12-11 12:16:00,43.45,43.51,43.45,43.4923,63572
2020-12-11 12:15:00,43.45,43.46,43.44,43.46,65414
2020-12-11 12:14:00,43.4401,43.45,43.44,43.445,45578
2020-12-11 12:13:00,43.445,43.45,43.44,43.45,37841
2020-12-11 12:12:00,43.42,43.45,43.4,43.445,109000
2020-12-11 12:11:00,43.45,43.45,43.42,43.42,28308
2020-12-11 12:10:00,43.47,43.48,43.44,43.45,16520
2020-12-11 12:09:00,43.505,43.51,43.48,43.485,22769
2020-12-11 12:08:00,43.52,43.5299,43.49,43.5,25291
2020-12-11 12:07:00,43.5,43.535,43.5,43.525,29912
2020-12-11 12:06:00,43.47,43.51,43.455,43.5035,22886
2020-12-11 12:05:00,43.48,43.49,43.46,43.465,18965
2020-12-11 12:04:00,43.5119,43.52,43.475,43.48,27238
2020-12-11 12:03:00,43.52,43.56,43.5067,43.515,31924
2020-12-11 12:02:00,43.485,43.52,43.485,43.5184,32150
2020-12-11 12:01:00,43.49,43.53,43.47,43.485,31805
2020-12-11 12:00:00,43.485,43.505,43.4606,43.4897,28558
2020-12-11 11:59:00,43.48,43.505,43.47,43.48,27341
2020-12-11 11:58:00,43.505,43.505,43.47,43.475,17673
2020-12-11 11:57:00,43.5409,43.55,43.49,43.505,28690
2020-12-11 11:56:00,43.535,43.56,43.53,43.55,41203
2020-12-11 11:55:00,43.54,43.57,43.53,43.54,87616
2020-12-11 11:54:00,43.495,43.55,43.49100000000001,43.55,91132
2020-12-11 11:53:00,43.5,43.5,43.49,43.5,23393
2020-12-11 11:52:00,43.495,43.51,43.49,43.495,62218
2020-12-11 11:51:00,43.4474,43.5,43.445,43.495,51528
2020-12-11 11:50:00,43.41,43.45,43.4,43.445,15387
2020-12-11 11:49:00,43.41,43.445,43.402,43.41,46863
2020-12-11 11:48:00,43.4,43.43,43.395,43.4136,23812
2020-12-11 11:47:00,43.33,43.4,43.325,43.395,61045
2020-12-11 11:46:00,43.3,43.35,43.3,43.325,76107
2020-12-11 11:45:00,43.365,43.365,43.3,43.3,52888
2020-12-11 11:44:00,43.445,43.455,43.36,43.3666,29695
2020-12-11 11:43:00,43.435,43.46,43.43,43.45,26068
2020-12-11 11:42:00,43.39,43.445,43.385,43.435,46754
2020-12-11 11:41:00,43.365,43.39,43.36,43.3862,25384
2020-12-11 11:40:00,43.365,43.39,43.36,43.365,20517
2020-12-11 11:39:00,43.31,43.3684,43.3,43.365,34250
2020-12-11 11:38:00,43.36,43.37,43.3,43.3,39904
2020-12-11 11:37:00,43.375,43.39,43.3516,43.36,34442
2020-12-11 11:36:00,43.415,43.44,43.375,43.375,61561
2020-12-11 11:35:00,43.44,43.46,43.41,43.4175,42317
2020-12-11 11:34:00,43.445,43.47,43.41,43.435,71716
2020-12-11 11:33:00,43.46,43.51,43.45,43.45,53014
2020-12-11 11:32:00,43.5,43.5,43.456,43.456,49789
2020-12-11 11:31:00,43.47,43.51,43.47,43.495,58312
2020-12-11 11:30:00,43.48,43.505,43.46,43.47,38580
2020-12-11 11:29:00,43.49,43.5059,43.47,43.4766,27309
2020-12-11 11:28:00,43.52,43.52,43.48,43.485,75654
2020-12-11 11:27:00,43.52,43.523999999999994,43.485,43.5209,40903
2020-12-11 11:26:00,43.495,43.53,43.45,43.52,68893
2020-12-11 11:25:00,43.485,43.5,43.4736,43.4965,20612
2020-12-11 11:24:00,43.5116,43.515,43.48,43.48,29806
2020-12-11 11:23:00,43.495,43.52,43.4512,43.515,49917
2020-12-11 11:22:00,43.54,43.54,43.49,43.495,26847
2020-12-11 11:21:00,43.525,43.57,43.5001,43.545,28350
2020-12-11 11:20:00,43.56,43.57,43.525,43.525,41878
2020-12-11 11:19:00,43.57,43.59,43.56,43.565,35637
2020-12-11 11:18:00,43.5801,43.5801,43.52,43.575,48164
2020-12-11 11:17:00,43.56,43.59,43.555,43.5837,72196
2020-12-11 11:16:00,43.55,43.57,43.52,43.57,37130
2020-12-11 11:15:00,43.485,43.54,43.48,43.54,76976
2020-12-11 11:14:00,43.52,43.5384,43.49,43.49,29029
2020-12-11 11:13:00,43.52,43.53,43.5,43.5128,45997
2020-12-11 11:12:00,43.545,43.545,43.44,43.51,83997
2020-12-11 11:11:00,43.5447,43.59,43.53,43.5484,50210
2020-12-11 11:10:00,43.54,43.565,43.535,43.54,53588
2020-12-11 11:09:00,43.52,43.54,43.51,43.54,89796
2020-12-11 11:08:00,43.52,43.53,43.5,43.515,61631
2020-12-11 11:07:00,43.545,43.57,43.52,43.52,56330
2020-12-11 11:06:00,43.53,43.559,43.5123,43.55,116586
2020-12-11 11:05:00,43.545,43.58,43.51,43.5285,88390
2020-12-11 11:04:00,43.56,43.56,43.525,43.55,33119
2020-12-11 11:03:00,43.58,43.59,43.5541,43.57,29582
2020-12-11 11:02:00,43.62,43.67,43.585,43.585,96914
2020-12-11 11:01:00,43.565,43.62,43.56,43.6199,59123
2020-12-11 11:00:00,43.555,43.59,43.54,43.56100000000001,26300
2020-12-11 10:59:00,43.535,43.57,43.53,43.565,35231
2020-12-11 10:58:00,43.53,43.565,43.51,43.54,59712
2020-12-11 10:57:00,43.505,43.549,43.5,43.5235,66097
2020-12-11 10:56:00,43.54,43.56,43.5,43.51,46492
2020-12-11 10:55:00,43.605,43.62,43.545,43.545,66666
2020-12-11 10:54:00,43.6,43.63,43.58,43.61,87366
2020-12-11 10:53:00,43.635,43.66,43.6016,43.6016,75310
2020-12-11 10:52:00,43.725,43.725,43.61,43.63,117133
2020-12-11 10:51:00,43.705,43.725,43.69,43.725,65880
2020-12-11 10:50:00,43.74,43.77,43.7,43.705,61553
2020-12-11 10:49:00,43.765,43.775,43.735,43.74,39569
2020-12-11 10:48:00,43.825,43.83,43.755,43.765,36815
2020-12-11 10:47:00,43.805,43.86,43.8,43.825,77041
2020-12-11 10:46:00,43.75,43.825,43.75,43.81,121044
2020-12-11 10:45:00,43.755,43.77,43.74,43.75,33637
2020-12-11 10:44:00,43.73,43.775,43.73,43.755,36706
2020-12-11 10:43:00,43.75,43.805,43.731,43.735,71303
2020-12-11 10:42:00,43.79,43.795,43.72,43.74,61552
2020-12-11 10:41:00,43.84,43.88,43.7819,43.79,47579
2020-12-11 10:40:00,43.79,43.85,43.7619,43.8445,95971
2020-12-11 10:39:00,43.795,43.81,43.77,43.79,61309
2020-12-11 10:38:00,43.865,43.875,43.8,43.8,77392
2020-12-11 10:37:00,43.8,43.87,43.755,43.86,180237
2020-12-11 10:36:00,43.845,43.845,43.8,43.81,40465
2020-12-11 10:35:00,43.845,43.925,43.82,43.84,95592
2020-12-11 10:34:00,43.735,43.88,43.73,43.84,229099
2020-12-11 10:33:00,43.69,43.74,43.6539,43.74,75421
2020-12-11 10:32:00,43.665,43.7,43.64,43.68,81739
2020-12-11 10:31:00,43.56,43.6699,43.56,43.665,155242
2020-12-11 10:30:00,43.54,43.56,43.52,43.56,40476
2020-12-11 10:29:00,43.61,43.62,43.505,43.53,62153
2020-12-11 10:28:00,43.65,43.67,43.58,43.62,108762
2020-12-11 10:27:00,43.64,43.67,43.64,43.645,80833
2020-12-11 10:26:00,43.65,43.7,43.63,43.64,77492
2020-12-11 10:25:00,43.61,43.6992,43.605,43.65,116073
2020-12-11 10:24:00,43.595,43.72,43.5839,43.62,215849
2020-12-11 10:23:00,43.57,43.6,43.5545,43.5951,134009
2020-12-11 10:22:00,43.545,43.57,43.53,43.57,28118
2020-12-11 10:21:00,43.585,43.6,43.5046,43.545,40940
2020-12-11 10:20:00,43.53,43.5882,43.52,43.585,68572
2020-12-11 10:19:00,43.4728,43.535,43.4728,43.53,55264
2020-12-11 10:18:00,43.45,43.53,43.45,43.4752,51238
2020-12-11 10:17:00,43.41,43.44,43.39,43.44,32483
2020-12-11 10:16:00,43.3973,43.47,43.395,43.4132,41872
2020-12-11 10:15:00,43.3852,43.395,43.35,43.395,32051
2020-12-11 10:14:00,43.36,43.4099,43.36,43.38,30845
2020-12-11 10:13:00,43.34,43.39,43.31,43.365,53318
2020-12-11 10:12:00,43.3699,43.37,43.3,43.33,58122
2020-12-11 10:11:00,43.43,43.4588,43.37,43.37,56855
2020-12-11 10:10:00,43.49,43.495,43.415,43.44,45555
2020-12-11 10:09:00,43.48,43.5224,43.47,43.4982,32577
2020-12-11 10:08:00,43.4637,43.525,43.46,43.47,66234
2020-12-11 10:07:00,43.405,43.47,43.405,43.47,66620
2020-12-11 10:06:00,43.49,43.505,43.4,43.4,76105
2020-12-11 10:05:00,43.555,43.595,43.48,43.495,41160
2020-12-11 10:04:00,43.6151,43.6396,43.5501,43.555,34401
2020-12-11 10:03:00,43.62,43.655,43.61,43.62,62774
2020-12-11 10:02:00,43.57,43.61,43.51,43.61,85097
2020-12-11 10:01:00,43.49,43.59,43.49,43.565,49200
2020-12-11 10:00:00,43.55,43.5599,43.45,43.48,93692
2020-12-11 09:59:00,43.53,43.5569,43.49,43.55,33982
2020-12-11 09:58:00,43.48,43.54,43.445,43.54,33086
2020-12-11 09:57:00,43.48,43.5,43.45,43.48,41252
2020-12-11 09:56:00,43.37,43.51,43.37,43.48,68436
2020-12-11 09:55:00,43.4333,43.45,43.37,43.37,59707
2020-12-11 09:54:00,43.48,43.4841,43.4216,43.43,30346
2020-12-11 09:53:00,43.42,43.485,43.395,43.485,62605
2020-12-11 09:52:00,43.3,43.4166,43.3,43.4166,72903
2020-12-11 09:51:00,43.36,43.36,43.23,43.295,113954
2020-12-11 09:50:00,43.445,43.485,43.36,43.37,56808
2020-12-11 09:49:00,43.48,43.4921,43.3945,43.44,66822
2020-12-11 09:48:00,43.51,43.55,43.42,43.49,127828
2020-12-11 09:47:00,43.64,43.685,43.49,43.5151,90949
2020-12-11 09:46:00,43.63,43.665,43.59,43.63,47343
2020-12-11 09:45:00,43.6,43.6477,43.56,43.6477,51237
2020-12-11 09:44:00,43.7916,43.7916,43.58,43.605,67416
2020-12-11 09:43:00,43.725,43.8,43.72,43.7901,72809
2020-12-11 09:42:00,43.8,43.85,43.685,43.71,171600
2020-12-11 09:41:00,43.68,43.8,43.64,43.78,90047
2020-12-11 09:40:00,43.6413,43.7,43.64,43.68,76352
2020-12-11 09:39:00,43.66,43.68,43.57100000000001,43.645,49322
2020-12-11 09:38:00,43.56,43.7,43.545,43.66,154332
2020-12-11 09:37:00,43.2616,43.585,43.26,43.5601,154425
2020-12-11 09:36:00,43.41,43.4107,43.25,43.265,137368
2020-12-11 09:35:00,43.47,43.48,43.41,43.415,79295
2020-12-11 09:34:00,43.43,43.545,43.4084,43.475,122870
2020-12-11 09:33:00,43.56,43.56,43.4,43.4362,1278237
2020-12-11 09:32:00,43.59,43.63,43.52,43.57,15812
2020-12-11 09:31:00,43.7,43.7,43.59,43.61,19778
2020-12-11 09:30:00,43.73,43.73,43.71,43.72,3017
2020-12-11 09:29:00,43.6183,43.6183,43.6183,43.6183,119
2020-12-11 09:28:00,43.65,43.65,43.65,43.65,294
2020-12-11 09:27:00,43.67,43.67,43.67,43.67,464
2020-12-11 09:26:00,43.68,43.68,43.68,43.68,289
2020-12-11 09:25:00,43.7,43.7,43.63,43.67,2240
2020-12-11 09:24:00,43.7,43.7,43.7,43.7,5688
2020-12-11 09:23:00,43.69,43.7,43.68,43.68,1393
2020-12-11 09:22:00,43.69,43.7,43.69,43.7,494
2020-12-11 09:21:00,43.68,43.68,43.623999999999995,43.623999999999995,409
2020-12-11 09:18:00,43.7,43.7,43.68,43.7,806
2020-12-11 09:17:00,43.69,43.7,43.69,43.7,1151
2020-12-11 09:16:00,43.65,43.65,43.64,43.64,1512
2020-12-11 09:15:00,43.66,43.66,43.6,43.6,8393
2020-12-11 09:14:00,43.72,43.72,43.65,43.7,4168
2020-12-11 09:13:00,43.73,43.73,43.7,43.7,402
2020-12-11 09:12:00,43.7604,43.79,43.72,43.72,2581
2020-12-11 09:11:00,43.76,43.76,43.76,43.76,209
2020-12-11 09:10:00,43.75,43.78,43.75,43.7799,1043
2020-12-11 09:09:00,43.78,43.8,43.75,43.75,803
2020-12-11 09:08:00,43.78,43.78,43.78,43.78,1761
2020-12-11 09:07:00,43.7501,43.7534,43.7501,43.7534,866
2020-12-11 09:06:00,43.78,43.78,43.75,43.7501,2558
2020-12-11 09:05:00,43.75,43.78,43.75,43.78,756
2020-12-11 09:04:00,43.77,43.78,43.77,43.78,396
2020-12-11 09:03:00,43.8,43.8,43.8,43.8,833
2020-12-11 09:02:00,43.8,43.8,43.8,43.8,970
2020-12-11 09:01:00,43.8,43.8,43.8,43.8,293
2020-12-11 09:00:00,43.7999,43.7999,43.7999,43.7999,255
2020-12-11 08:59:00,43.77,43.77,43.77,43.77,1189
2020-12-11 08:58:00,43.77,43.77,43.77,43.77,917
2020-12-11 08:57:00,43.75,43.75,43.75,43.75,2685
2020-12-11 08:53:00,43.75,43.75,43.75,43.75,378
2020-12-11 08:52:00,43.75,43.75,43.75,43.75,200
2020-12-11 08:51:00,43.76,43.76,43.74,43.74,1090
2020-12-11 08:50:00,43.73,43.73,43.7,43.7,628
2020-12-11 08:49:00,43.68,43.77,43.68,43.75,843
2020-12-11 08:45:00,43.67,43.67,43.67,43.67,1972
2020-12-11 08:44:00,43.77,43.77,43.72,43.72,2916
2020-12-11 08:43:00,43.7701,43.7701,43.7701,43.7701,351
2020-12-11 08:42:00,43.84,43.84,43.84,43.84,1007
2020-12-11 08:40:00,43.86,43.89,43.86,43.86,1113
2020-12-11 08:38:00,43.85,43.85,43.85,43.85,1164
2020-12-11 08:37:00,43.84,43.85,43.83,43.85,1871
2020-12-11 08:36:00,43.7601,43.7601,43.76,43.76,814
2020-12-11 08:35:00,43.76,43.8,43.76,43.8,402
2020-12-11 08:32:00,43.75,43.8,43.75,43.8,898
2020-12-11 08:29:00,43.71,43.72,43.71,43.72,3161
2020-12-11 08:28:00,43.74,43.75,43.74,43.75,1088
2020-12-11 08:22:00,43.69,43.74,43.6802,43.74,1045
2020-12-11 08:21:00,43.73,43.74,43.73,43.74,451
2020-12-11 08:20:00,43.7,43.7,43.7,43.7,1178
2020-12-11 08:18:00,43.73,43.73,43.7,43.7,1165
2020-12-11 08:17:00,43.73,43.73,43.72,43.72,1080
2020-12-11 08:16:00,43.73,43.74,43.72,43.72,942
2020-12-11 08:14:00,43.73,43.73,43.72,43.72,356
2020-12-11 08:13:00,43.8,43.8,43.75,43.75,380
2020-12-11 08:12:00,43.78,43.78,43.78,43.78,223
2020-12-11 08:11:00,43.79,43.8599,43.78,43.8,6760
2020-12-11 08:08:00,43.78,43.81,43.76,43.81,2591
2020-12-11 08:07:00,43.78,43.78,43.78,43.78,225
2020-12-11 08:06:00,43.77,43.77,43.75,43.75,235
2020-12-11 08:05:00,43.72,43.72,43.72,43.72,106
2020-12-11 08:04:00,43.71,43.79,43.7,43.78,1081
2020-12-11 08:02:00,43.8,43.8,43.8,43.8,2597
2020-12-11 08:01:00,43.6,43.91,43.5,43.8,23641
2020-12-11 08:00:00,43.85,44.0,43.85,43.91,6086
2020-12-11 07:58:00,43.72,43.72,43.72,43.72,105
2020-12-11 07:57:00,43.65,43.65,43.65,43.65,510
2020-12-11 07:56:00,43.65,43.65,43.65,43.65,415
2020-12-11 07:55:00,43.6,43.65,43.6,43.65,2201
2020-12-11 07:54:00,43.59,43.6,43.59,43.6,1207
2020-12-11 07:53:00,43.59,43.63,43.59,43.59,2369
2020-12-11 07:52:00,43.6,43.6,43.6,43.6,212
2020-12-11 07:50:00,43.6,43.6,43.59,43.59,2300
2020-12-11 07:49:00,43.6,43.6,43.6,43.6,2460
2020-12-11 07:48:00,43.6,43.6,43.6,43.6,234
2020-12-11 07:47:00,43.59,43.6,43.59,43.6,1445
2020-12-11 07:46:00,43.6,43.6,43.6,43.6,575
2020-12-11 07:45:00,43.58,43.58,43.58,43.58,511
2020-12-11 07:44:00,43.6,43.6,43.58,43.58,761
2020-12-11 07:43:00,43.6,43.6,43.6,43.6,2167
2020-12-11 07:42:00,43.6,43.61,43.6,43.6,805
2020-12-11 07:41:00,43.6,43.6,43.59,43.6,1389
2020-12-11 07:40:00,43.6,43.6,43.6,43.6,2100
2020-12-11 07:39:00,43.65,43.65,43.6,43.6,7033
2020-12-11 07:37:00,43.69,43.69,43.69,43.69,779
2020-12-11 07:35:00,43.71,43.71,43.71,43.71,201
2020-12-11 07:33:00,43.66,43.66,43.65,43.65,227
2020-12-11 07:32:00,43.68,43.74,43.63,43.63,3044
2020-12-11 07:30:00,43.7,43.7,43.7,43.7,423
2020-12-11 07:29:00,43.63,43.63,43.63,43.63,104
2020-12-11 07:25:00,43.61,43.62,43.61,43.62,2648
2020-12-11 07:24:00,43.58,43.58,43.58,43.58,288
2020-12-11 07:23:00,43.6,43.6,43.6,43.6,288
2020-12-11 07:22:00,43.68,43.68,43.6,43.6,1161
2020-12-11 07:21:00,43.68,43.68,43.68,43.68,100
2020-12-11 07:20:00,43.62,43.65,43.62,43.65,1686
2020-12-11 07:17:00,43.6,43.6,43.6,43.6,212
2020-12-11 07:14:00,43.63,43.63,43.6,43.6,1010
2020-12-11 07:13:00,43.63,43.63,43.63,43.63,360
2020-12-11 07:10:00,43.67,43.67,43.67,43.67,114
2020-12-11 07:09:00,43.65,43.65,43.61,43.61,400
2020-12-11 07:07:00,43.58,43.58,43.58,43.58,156
2020-12-11 07:06:00,43.66,43.66,43.66,43.66,226
2020-12-11 07:02:00,43.73,43.73,43.48,43.5,12371
2020-12-11 07:01:00,43.44,43.73,43.29,43.73,14311
2020-12-11 06:49:00,43.34,43.34,43.34,43.34,400
2020-12-11 06:46:00,43.25,43.25,43.25,43.25,1000
2020-12-11 06:37:00,43.23,43.35,43.23,43.35,700
2020-12-11 06:31:00,43.18,43.18,43.18,43.18,316
2020-12-11 06:29:00,43.11,43.11,43.1,43.1,458
2020-12-11 06:25:00,43.16,43.16,43.16,43.16,171
2020-12-11 06:22:00,43.14,43.16,43.14,43.16,1050
2020-12-11 06:19:00,43.2,43.2,43.11,43.11,1100
2020-12-11 06:11:00,43.3,43.32,43.3,43.32,501
2020-12-11 06:00:00,43.56,43.56,43.44,43.48,1060
2020-12-11 05:32:00,43.64,43.64,43.64,43.64,276
2020-12-11 05:26:00,43.64,43.65,43.64,43.65,416
2020-12-11 05:13:00,43.63,43.68,43.63,43.68,200
2020-12-11 05:12:00,43.55,43.55,43.53,43.53,1023
2020-12-11 04:57:00,43.62,43.63,43.6,43.6,500
2020-12-11 04:37:00,43.79,43.79,43.79,43.79,186
2020-12-11 04:25:00,43.8,43.8,43.8,43.8,500
2020-12-11 04:24:00,43.9,43.9,43.8,43.83,400
2020-12-11 04:17:00,43.92,43.95,43.9,43.91,1078
2020-12-11 04:11:00,43.81,43.81,43.79,43.79,1483
2020-12-11 04:10:00,43.76,43.76,43.76,43.76,100
2020-12-11 04:05:00,43.54,43.54,43.53,43.53,530
2020-12-11 04:01:00,43.68,43.68,43.53,43.53,393
2020-12-10 20:00:00,44.41,44.41,44.34,44.34,265
2020-12-10 19:59:00,44.41,44.41,44.41,44.41,890
2020-12-10 19:54:00,44.41,44.41,44.41,44.41,935
2020-12-10 19:44:00,44.4,44.4,44.32,44.32,970
2020-12-10 19:37:00,44.32,44.32,44.32,44.32,209
2020-12-10 19:34:00,44.41,44.41,44.33,44.41,701
2020-12-10 19:20:00,44.43,44.43,44.43,44.43,200
2020-12-10 19:18:00,44.41,44.41,44.41,44.41,300
2020-12-10 19:12:00,44.32,44.32,44.32,44.32,110
2020-12-10 19:11:00,44.32,44.32,44.32,44.32,111
2020-12-10 19:10:00,44.32,44.32,44.32,44.32,600
2020-12-10 19:07:00,44.3,44.4299,44.3,44.4299,600
2020-12-10 19:06:00,44.38,44.38,44.38,44.38,508
2020-12-10 19:02:00,44.38,44.38,44.35,44.38,925
2020-12-10 19:01:00,44.38,44.38,44.38,44.38,339
2020-12-10 19:00:00,44.38,44.38,44.38,44.38,475
2020-12-10 18:56:00,44.41,44.41,44.41,44.41,987
2020-12-10 18:55:00,44.39,44.39,44.39,44.39,237
2020-12-10 18:54:00,44.39,44.39,44.39,44.39,175
2020-12-10 18:51:00,44.39,44.39,44.39,44.39,1259
2020-12-10 18:50:00,44.37,44.37,44.37,44.37,445
2020-12-10 18:48:00,44.34,44.39,44.34,44.39,617
2020-12-10 18:41:00,44.39,44.39,44.35,44.35,1442
2020-12-10 18:40:00,44.4,44.4,44.4,44.4,110
2020-12-10 18:39:00,44.35,44.4199,44.35,44.41,826
2020-12-10 18:37:00,44.35,44.35,44.35,44.35,526
2020-12-10 18:35:00,44.41,44.41,44.41,44.41,336
2020-12-10 18:32:00,44.32,44.32,44.3001,44.3001,1079
2020-12-10 18:30:00,44.32,44.32,44.31,44.31,500
2020-12-10 18:29:00,44.36,44.36,44.33,44.33,398
2020-12-10 18:22:00,44.41,44.41,44.4,44.4,369
2020-12-10 18:21:00,44.35,44.35,44.35,44.35,500
2020-12-10 18:20:00,44.35,44.35,44.35,44.35,163
2020-12-10 18:18:00,44.31,44.31,44.31,44.31,375
2020-12-10 18:17:00,44.31,44.31,44.31,44.31,624
2020-12-10 18:16:00,44.31,44.31,44.31,44.31,101
2020-12-10 18:13:00,44.31,44.31,44.3,44.3,2554
2020-12-10 18:12:00,44.41,44.41,44.41,44.41,250
2020-12-10 18:11:00,44.4,44.4,44.4,44.4,244
2020-12-10 18:10:00,44.37,44.4,44.3,44.4,1954
2020-12-10 18:09:00,44.35,44.35,44.35,44.35,353
2020-12-10 18:08:00,44.35,44.35,44.35,44.35,512
2020-12-10 18:07:00,44.36,44.4,44.36,44.4,856
2020-12-10 18:05:00,44.41,44.41,44.33,44.33,1100
2020-12-10 18:04:00,44.46,44.46,44.46,44.46,399
2020-12-10 18:03:00,44.45,44.45,44.4,44.43,9874
2020-12-10 18:02:00,44.42,44.45,44.42,44.45,1191
2020-12-10 18:01:00,44.35,44.3901,44.35,44.3901,822
2020-12-10 17:59:00,44.3,44.3,44.3,44.3,3766
2020-12-10 17:57:00,44.3,44.3,44.3,44.3,969
2020-12-10 17:56:00,44.3,44.3,44.3,44.3,2468
2020-12-10 17:55:00,44.28,44.3,44.28,44.3,305
2020-12-10 17:54:00,44.3,44.3,44.28,44.28,1055
2020-12-10 17:53:00,44.29,44.3,44.28,44.28,2271
2020-12-10 17:52:00,44.29,44.3,44.28,44.3,909
2020-12-10 17:51:00,44.27,44.28,44.27,44.28,1105
2020-12-10 17:50:00,44.2,44.27,44.2,44.27,1014
2020-12-10 17:49:00,44.24,44.25,44.24,44.25,527
2020-12-10 17:45:00,44.15,44.17,44.15,44.17,500
2020-12-10 17:44:00,44.1,44.1,44.1,44.1,2313
2020-12-10 17:43:00,44.1,44.1,44.1,44.1,552
2020-12-10 17:41:00,44.1,44.1,44.1,44.1,534
2020-12-10 17:40:00,44.1,44.1,44.1,44.1,445
2020-12-10 17:37:00,44.09,44.1,44.09,44.1,613
2020-12-10 17:36:00,44.07,44.07,44.07,44.07,350
2020-12-10 17:34:00,44.02,44.02,44.02,44.02,388
2020-12-10 17:31:00,44.02,44.02,44.02,44.02,209
2020-12-10 17:08:00,44.01,44.01,44.01,44.01,463
2020-12-10 17:07:00,44.02,44.02,44.02,44.02,113
2020-12-10 17:00:00,44.04,44.04,44.04,44.04,164
2020-12-10 16:57:00,44.03,44.03,44.03,44.03,320
2020-12-10 16:56:00,44.03,44.04,44.03,44.04,502
2020-12-10 16:55:00,44.03,44.03,44.03,44.03,185
2020-12-10 16:54:00,44.01,44.01,44.01,44.01,185
2020-12-10 16:53:00,44.01,44.01,44.01,44.01,222
2020-12-10 16:52:00,44.01,44.01,44.01,44.01,634
2020-12-10 16:47:00,44.0,44.0,43.98,43.98,1303
2020-12-10 16:34:00,44.01,44.01,44.01,44.01,24591
2020-12-10 16:29:00,43.9102,44.0,43.87,44.0,2535
2020-12-10 16:28:00,44.0002,44.0002,43.95,43.95,3436
2020-12-10 16:27:00,44.02,44.02,44.02,44.02,440
2020-12-10 16:26:00,44.0002,44.0002,44.0002,44.0002,165
2020-12-10 16:25:00,44.0,44.0,44.0,44.0,272
2020-12-10 16:24:00,44.0,44.0,44.0,44.0,123
2020-12-10 16:21:00,44.0002,44.01,44.0002,44.0002,35903
2020-12-10 16:20:00,44.02,44.02,44.02,44.02,316
2020-12-10 16:18:00,44.03,44.03,44.03,44.03,381
2020-12-10 16:17:00,44.0056,44.0056,44.0056,44.0056,17940
2020-12-10 16:15:00,44.01,44.01,44.01,44.01,16643
2020-12-10 16:14:00,44.04,44.04,44.04,44.04,1130
2020-12-10 16:13:00,44.03,44.04,44.0,44.04,978
2020-12-10 16:11:00,44.01,44.01,44.01,44.01,770
2020-12-10 16:10:00,44.02,44.03,44.0,44.0,916
2020-12-10 16:09:00,44.0,44.0,43.93,43.93,913
2020-12-10 16:08:00,44.0,44.01,44.0,44.01,1482
2020-12-10 16:07:00,43.9,43.92,43.9,43.9,1324
2020-12-10 16:06:00,43.9999,43.9999,43.9999,43.9999,243
2020-12-10 16:05:00,44.0002,44.0002,44.0,44.0,308
2020-12-10 16:04:00,44.0,44.0,44.0,44.0,136
2020-12-10 16:03:00,43.84,44.01,43.84,44.01,3269345
2020-12-10 16:00:00,43.985,44.05,43.96,44.0,547581
2020-12-10 15:59:00,43.9384,43.99,43.93,43.985,232939
2020-12-10 15:58:00,43.92,43.98,43.92,43.93,202369
2020-12-10 15:57:00,43.95,43.96,43.915,43.925,232291
2020-12-10 15:56:00,43.99,43.9916,43.95,43.95,155926
2020-12-10 15:55:00,43.98,44.0,43.97,43.995,113361
2020-12-10 15:54:00,43.94,44.0,43.94,43.975,128240
2020-12-10 15:53:00,43.975,43.99,43.93,43.94,120475
2020-12-10 15:52:00,43.945,43.99,43.935,43.9749,103462
2020-12-10 15:51:00,43.9,43.96,43.895,43.945,104093
2020-12-10 15:50:00,43.945,43.955,43.9,43.9,97101
2020-12-10 15:49:00,43.97,43.9786,43.935,43.95,133770
2020-12-10 15:48:00,43.945,43.98,43.94,43.97,164938
2020-12-10 15:47:00,43.935,43.95,43.92,43.95,75079
2020-12-10 15:46:00,43.85,43.94,43.85,43.935,103553
2020-12-10 15:45:00,43.9,43.91,43.845,43.845,60267
2020-12-10 15:44:00,43.9165,43.93,43.8904,43.9084,47810
2020-12-10 15:43:00,43.8884,43.94,43.885,43.915,69439
2020-12-10 15:42:00,43.9,43.935,43.87,43.885,70675
2020-12-10 15:41:00,43.82,43.89,43.8,43.89,97042
2020-12-10 15:40:00,43.835,43.85,43.825,43.825,65421
2020-12-10 15:39:00,43.85,43.855,43.82,43.835,44621
2020-12-10 15:38:00,43.875,43.875,43.83,43.855,81826
2020-12-10 15:37:00,43.87,43.89,43.86,43.875,39463
2020-12-10 15:36:00,43.9078,43.9099,43.855,43.87,51644
2020-12-10 15:35:00,43.91,43.92,43.89,43.9041,36525
2020-12-10 15:34:00,43.945,43.96,43.92,43.92,66199
2020-12-10 15:33:00,43.97,43.97,43.93,43.945,49823
2020-12-10 15:32:00,43.9301,43.97,43.92,43.965,90585
2020-12-10 15:31:00,43.86,43.96,43.86,43.94,103246
2020-12-10 15:30:00,43.87,43.88,43.85,43.865,67477
2020-12-10 15:29:00,43.9099,43.9284,43.87,43.875,96411
2020-12-10 15:28:00,43.91,43.94,43.91,43.91,47210
2020-12-10 15:27:00,43.9299,43.9299,43.9,43.911,28839
2020-12-10 15:26:00,43.93,43.94,43.902,43.93,37643
2020-12-10 15:25:00,43.95,43.98,43.93,43.9301,52970
2020-12-10 15:24:00,43.96,43.96,43.9338,43.95,47342
2020-12-10 15:23:00,43.89,43.955,43.885,43.955,49010
2020-12-10 15:22:00,43.8699,43.9,43.865,43.885,28085
2020-12-10 15:21:00,43.9,43.905,43.845,43.8684,40803
2020-12-10 15:20:00,43.9,43.94,43.89,43.905,64830
2020-12-10 15:19:00,43.8713,43.9,43.87,43.9,75599
2020-12-10 15:18:00,43.86,43.895,43.86,43.8738,76235
2020-12-10 15:17:00,43.865,43.875,43.85,43.855,81504
2020-12-10 15:16:00,43.835,43.88,43.83,43.865,55067
2020-12-10 15:15:00,43.84,43.84,43.83,43.835,32819
2020-12-10 15:14:00,43.825,43.86,43.82,43.839,37588
2020-12-10 15:13:00,43.785,43.84,43.7832,43.83,40462
2020-12-10 15:12:00,43.77,43.79,43.77,43.79,36111
2020-12-10 15:11:00,43.75,43.77,43.75,43.765,23267
2020-12-10 15:10:00,43.78,43.7877,43.7416,43.75,26027
2020-12-10 15:09:00,43.79,43.81,43.77,43.78100000000001,48386
2020-12-10 15:08:00,43.791000000000004,43.86,43.7899,43.79,117228
2020-12-10 15:07:00,43.785,43.81,43.7801,43.8,32794
2020-12-10 15:06:00,43.795,43.8,43.7829,43.7829,35309
2020-12-10 15:05:00,43.81,43.82,43.79,43.8,28482
2020-12-10 15:04:00,43.788999999999994,43.84,43.785,43.81,59917
2020-12-10 15:03:00,43.72,43.88,43.72,43.785,181019
2020-12-10 15:02:00,43.73,43.73,43.69,43.72,21542
2020-12-10 15:01:00,43.67,43.76,43.655,43.72,58339
2020-12-10 15:00:00,43.665,43.67,43.65,43.67,35460
2020-12-10 14:59:00,43.67,43.69,43.65,43.665,43289
2020-12-10 14:58:00,43.7301,43.76,43.68,43.68,51201
2020-12-10 14:57:00,43.74,43.77,43.73,43.73,41985
2020-12-10 14:56:00,43.7,43.74,43.68,43.735,39353
2020-12-10 14:55:00,43.72,43.7224,43.7,43.7,26802
2020-12-10 14:54:00,43.76,43.76,43.7,43.73,36185
2020-12-10 14:53:00,43.74,43.77,43.725,43.765,22474
2020-12-10 14:52:00,43.69,43.75,43.69,43.74,36876
2020-12-10 14:51:00,43.69,43.71,43.68,43.68,46391
2020-12-10 14:50:00,43.6606,43.7,43.66,43.695,29885
2020-12-10 14:49:00,43.685,43.69,43.66,43.66,31640
2020-12-10 14:48:00,43.713,43.72,43.68,43.68,31399
2020-12-10 14:47:00,43.69,43.73,43.69,43.718999999999994,22594
2020-12-10 14:46:00,43.685,43.7,43.68,43.69,28817
2020-12-10 14:45:00,43.7038,43.71,43.675,43.6884,21353
2020-12-10 14:44:00,43.7116,43.72,43.7,43.71,20890
2020-12-10 14:43:00,43.68,43.72,43.68,43.715,30231
2020-12-10 14:42:00,43.6799,43.69,43.65,43.69,45728
2020-12-10 14:41:00,43.721000000000004,43.725,43.67,43.675,58747
2020-12-10 14:40:00,43.71,43.74,43.71,43.725,43512
2020-12-10 14:39:00,43.6896,43.73,43.6896,43.715,40571
2020-12-10 14:38:00,43.6749,43.69,43.655,43.69,22437
2020-12-10 14:37:00,43.618,43.7,43.61,43.675,94784
2020-12-10 14:36:00,43.6181,43.635,43.61,43.61,56087
2020-12-10 14:35:00,43.595,43.62,43.595,43.615,73122
2020-12-10 14:34:00,43.54,43.61,43.53,43.6,101047
2020-12-10 14:33:00,43.48,43.53,43.48,43.53,36117
2020-12-10 14:32:00,43.46,43.5,43.46,43.4877,35371
2020-12-10 14:31:00,43.48,43.5,43.44,43.45,46217
2020-12-10 14:30:00,43.475,43.505,43.4742,43.485,35247
2020-12-10 14:29:00,43.485,43.5,43.47,43.48,15122
2020-12-10 14:28:00,43.49,43.53,43.47,43.49,62232
2020-12-10 14:27:00,43.46,43.5,43.45,43.49,53115
2020-12-10 14:26:00,43.42,43.47,43.42,43.46,27489
2020-12-10 14:25:00,43.43,43.44,43.4,43.4201,52449
2020-12-10 14:24:00,43.44,43.46,43.42,43.43,28632
2020-12-10 14:23:00,43.465,43.47,43.42,43.435,40606
2020-12-10 14:22:00,43.47,43.495,43.46,43.47,47319
2020-12-10 14:21:00,43.47,43.48,43.45,43.47,39399
2020-12-10 14:20:00,43.485,43.485,43.4406,43.475,35581
2020-12-10 14:19:00,43.5,43.5,43.46,43.48,33625
2020-12-10 14:18:00,43.45,43.5,43.44,43.495,35274
2020-12-10 14:17:00,43.465,43.47,43.44,43.455,37089
2020-12-10 14:16:00,43.47,43.48,43.45,43.46100000000001,32951
2020-12-10 14:15:00,43.5,43.55,43.47,43.475,61806
2020-12-10 14:14:00,43.455,43.5,43.43,43.5,60656
2020-12-10 14:13:00,43.44,43.47,43.4239,43.46,51164
2020-12-10 14:12:00,43.465,43.465,43.37,43.435,111029
2020-12-10 14:11:00,43.515,43.525,43.46,43.46,104945
2020-12-10 14:10:00,43.5,43.545,43.5,43.52,52536
2020-12-10 14:09:00,43.545,43.56,43.505,43.505,29111
2020-12-10 14:08:00,43.53,43.55,43.525,43.5477,25982
2020-12-10 14:07:00,43.5,43.545,43.5,43.535,44646
2020-12-10 14:06:00,43.46,43.5,43.45,43.495,49092
2020-12-10 14:05:00,43.48,43.49,43.45,43.45,38571
2020-12-10 14:04:00,43.51,43.51,43.4729,43.4798,18481
2020-12-10 14:03:00,43.495,43.535,43.47,43.51,52543
2020-12-10 14:02:00,43.52,43.555,43.4801,43.49,47904
2020-12-10 14:01:00,43.52,43.57,43.495,43.523999999999994,122670
2020-12-10 14:00:00,43.55,43.555,43.52,43.52,23426
2020-12-10 13:59:00,43.545,43.585,43.545,43.555,27945
2020-12-10 13:58:00,43.58,43.58,43.51,43.545,91254
2020-12-10 13:57:00,43.58,43.58,43.55,43.58,37220
2020-12-10 13:56:00,43.605,43.605,43.5767,43.58,35069
2020-12-10 13:55:00,43.62,43.635,43.6008,43.61,39915
2020-12-10 13:54:00,43.63,43.63,43.6,43.61,31269
2020-12-10 13:53:00,43.625,43.64,43.6016,43.625,40083
2020-12-10 13:52:00,43.66,43.66,43.62,43.6294,27783
2020-12-10 13:51:00,43.755,43.76,43.66,43.66,37860
2020-12-10 13:50:00,43.76,43.79,43.755,43.7585,23229
2020-12-10 13:49:00,43.74,43.77,43.74,43.75,30227
2020-12-10 13:48:00,43.78,43.7856,43.725,43.725,39337
2020-12-10 13:47:00,43.76,43.78,43.75,43.78,29190
2020-12-10 13:46:00,43.69,43.7616,43.675,43.76,46538
2020-12-10 13:45:00,43.66,43.74800000000001,43.66,43.69,163315
2020-12-10 13:44:00,43.67,43.67,43.64,43.655,63134
2020-12-10 13:43:00,43.715,43.715,43.6537,43.67,54474
2020-12-10 13:42:00,43.745,43.745,43.7,43.71,47477
2020-12-10 13:41:00,43.77,43.78,43.73,43.745,66347
2020-12-10 13:40:00,43.75,43.78,43.75,43.78,42464
2020-12-10 13:39:00,43.74,43.76,43.74,43.75,33656
2020-12-10 13:38:00,43.72,43.745,43.72,43.73,21262
2020-12-10 13:37:00,43.745,43.76,43.72,43.7266,67593
2020-12-10 13:36:00,43.78,43.78,43.72,43.745,58340
2020-12-10 13:35:00,43.7333,43.78,43.73,43.78,46458
2020-12-10 13:34:00,43.73,43.75,43.725,43.735,28074
2020-12-10 13:33:00,43.715,43.75,43.7,43.7299,42398
2020-12-10 13:32:00,43.69,43.73,43.69,43.715,62391
2020-12-10 13:31:00,43.625,43.7,43.6241,43.685,42350
2020-12-10 13:30:00,43.665,43.6684,43.625,43.63,72961
2020-12-10 13:29:00,43.6499,43.67,43.645,43.67,20084
2020-12-10 13:28:00,43.6884,43.69,43.64,43.643,76908
2020-12-10 13:27:00,43.7001,43.72,43.68,43.68,76289
2020-12-10 13:26:00,43.663000000000004,43.73,43.64,43.705,70166
2020-12-10 13:25:00,43.66,43.715,43.655,43.66,33742
2020-12-10 13:24:00,43.68,43.68,43.64,43.66,24504
2020-12-10 13:23:00,43.685,43.69,43.63,43.68,56822
2020-12-10 13:22:00,43.69,43.7,43.68,43.68899999999999,28930
2020-12-10 13:21:00,43.695,43.7,43.685,43.7,30005
2020-12-10 13:20:00,43.7,43.73,43.695,43.695,36831
2020-12-10 13:19:00,43.76,43.7607,43.69,43.7,63874
2020-12-10 13:18:00,43.79,43.79,43.76,43.7675,28536
2020-12-10 13:17:00,43.79,43.8,43.77,43.78,39210
2020-12-10 13:16:00,43.78,43.79,43.775,43.79,15482
2020-12-10 13:15:00,43.765,43.795,43.76,43.78,37617
2020-12-10 13:14:00,43.75,43.7817,43.75,43.765,65303
2020-12-10 13:13:00,43.7,43.75,43.7,43.75,49509
2020-12-10 13:12:00,43.6899,43.72,43.67,43.7,56424
2020-12-10 13:11:00,43.6115,43.6999,43.61,43.685,60465
2020-12-10 13:10:00,43.6,43.64,43.5982,43.61,36507
2020-12-10 13:09:00,43.6,43.6201,43.58,43.595,35403
2020-12-10 13:08:00,43.61,43.6165,43.59,43.6,35348
2020-12-10 13:07:00,43.57,43.63,43.57,43.6,59568
2020-12-10 13:06:00,43.58,43.6,43.55,43.57,50829
2020-12-10 13:05:00,43.63,43.65,43.57,43.59,55814
2020-12-10 13:04:00,43.62,43.63,43.59,43.6299,61863
2020-12-10 13:03:00,43.6716,43.6716,43.6,43.61,163617
2020-12-10 13:02:00,43.73,43.745,43.67,43.6799,63695
2020-12-10 13:01:00,43.76,43.76,43.7001,43.73,72359
2020-12-10 13:00:00,43.77,43.81,43.76,43.76,49089
2020-12-10 12:59:00,43.7601,43.77,43.73,43.7666,46452
2020-12-10 12:58:00,43.785,43.79,43.72,43.76,204152
2020-12-10 12:57:00,43.8,43.81,43.78,43.79,25933
2020-12-10 12:56:00,43.81,43.83,43.8,43.805,59933
2020-12-10 12:55:00,43.8301,43.8301,43.8,43.81,18707
2020-12-10 12:54:00,43.85,43.86,43.83,43.84,25835
2020-12-10 12:53:00,43.805,43.8684,43.8,43.85,41246
2020-12-10 12:52:00,43.82,43.83,43.8,43.81,60611
2020-12-10 12:51:00,43.82,43.8499,43.8,43.81,51882
2020-12-10 12:50:00,43.86,43.87,43.82,43.82,55693
2020-12-10 12:49:00,43.92,43.9279,43.86,43.865,41998
2020-12-10 12:48:00,43.92,43.93,43.91,43.925,20051
2020-12-10 12:47:00,43.94,43.95,43.9215,43.925,21328
2020-12-10 12:46:00,43.92,43.95,43.91,43.95,23495
2020-12-10 12:45:00,43.89,43.94,43.89,43.925,29441
2020-12-10 12:44:00,43.905,43.92,43.885,43.89,16138
2020-12-10 12:43:00,43.92,43.93,43.9,43.905,16316
2020-12-10 12:42:00,43.915,43.925,43.9,43.915,33134
2020-12-10 12:41:00,43.92,43.96,43.91,43.915,38825
2020-12-10 12:40:00,43.925,43.94,43.901,43.91,29700
2020-12-10 12:39:00,43.9899,43.99,43.93,43.93,34226
2020-12-10 12:38:00,43.98,44.05,43.965,43.99,101994
2020-12-10 12:37:00,44.0166,44.02,43.97,43.97,21697
2020-12-10 12:36:00,44.01,44.05,44.0,44.02,28128
2020-12-10 12:35:00,43.96,44.0104,43.95,44.0104,40296
2020-12-10 12:34:00,43.96,43.97,43.955,43.9616,12703
2020-12-10 12:33:00,43.97,43.98,43.955,43.9684,21941
2020-12-10 12:32:00,43.98,44.0,43.945,43.975,45611
2020-12-10 12:31:00,43.97,43.98,43.96,43.9787,23688
2020-12-10 12:30:00,44.01,44.03,43.97,43.9798,49263
2020-12-10 12:29:00,44.02,44.03,44.0,44.005,19365
2020-12-10 12:28:00,44.04,44.05,44.01,44.01,28656
2020-12-10 12:27:00,44.075,44.08,44.025,44.0316,30979
2020-12-10 12:26:00,44.045,44.09,44.025,44.075,56701
2020-12-10 12:25:00,44.0,44.0691,44.0,44.05,59585
2020-12-10 12:24:00,43.93,44.015,43.93,44.0086,80455
2020-12-10 12:23:00,43.92,43.97,43.9,43.945,62535
2020-12-10 12:22:00,43.925,43.94,43.9,43.92,40554
2020-12-10 12:21:00,43.95,43.95,43.92,43.92,27143
2020-12-10 12:20:00,43.94,43.97,43.93,43.945,42853
2020-12-10 12:19:00,43.955,43.96,43.94,43.94,18427
2020-12-10 12:18:00,43.98,43.98,43.96,43.96,25182
2020-12-10 12:17:00,43.965,44.02,43.965,43.98,40404
2020-12-10 12:16:00,43.97,43.98,43.94,43.965,39400
2020-12-10 12:15:00,44.0,44.0001,43.97,43.975,35517
2020-12-10 12:14:00,44.02,44.03,43.995,44.0005,33237
2020-12-10 12:13:00,44.025,44.045,44.02,44.025,38042
2020-12-10 12:12:00,44.0,44.035,43.96,44.0277,105919
2020-12-10 12:11:00,44.0209,44.05,43.97,43.995,130791
2020-12-10 12:10:00,43.99,44.03,43.98,44.02,64617
2020-12-10 12:09:00,44.01,44.01,43.99,44.0,34277
2020-12-10 12:08:00,44.01,44.01,43.99,44.01,23977
2020-12-10 12:07:00,44.0299,44.04,44.005,44.01,80161
2020-12-10 12:06:00,43.9901,44.02,43.95,44.02,184830
2020-12-10 12:05:00,44.0041,44.015,43.97,43.99,31241
2020-12-10 12:04:00,44.03,44.05,44.0,44.01,44709
2020-12-10 12:03:00,44.03,44.04,44.005,44.03,37021
2020-12-10 12:02:00,44.045,44.0494,44.03,44.045,47461
2020-12-10 12:01:00,43.98,44.05,43.97,44.0499,122942
2020-12-10 12:00:00,43.98,44.0,43.975,43.985,58673
2020-12-10 11:59:00,43.98,44.0,43.96,43.98,41877
2020-12-10 11:58:00,43.94,44.0,43.925,43.975,64781
2020-12-10 11:57:00,43.89,43.94,43.88,43.94,55548
2020-12-10 11:56:00,43.85,43.9,43.821999999999996,43.89,44311
2020-12-10 11:55:00,43.875,43.915,43.83,43.85,85263
2020-12-10 11:54:00,43.83,43.885,43.82,43.8794,60695
2020-12-10 11:53:00,43.8,43.87,43.8,43.83,62668
2020-12-10 11:52:00,43.805,43.8777,43.77,43.8,99624
2020-12-10 11:51:00,44.02,44.02,43.8,43.8002,191690
2020-12-10 11:50:00,44.1389,44.14,44.02,44.02,139274
2020-12-10 11:49:00,44.21,44.21,44.13,44.135,84638
2020-12-10 11:48:00,44.26,44.26,44.2,44.2,41964
2020-12-10 11:47:00,44.2177,44.26,44.215,44.2531,58116
2020-12-10 11:46:00,44.21,44.22,44.17,44.215,41718
2020-12-10 11:45:00,44.24,44.24,44.2,44.2,40936
2020-12-10 11:44:00,44.265,44.27,44.23,44.2455,55517
2020-12-10 11:43:00,44.26,44.27,44.2,44.265,52046
2020-12-10 11:42:00,44.21,44.28,44.205,44.27,64240
2020-12-10 11:41:00,44.21,44.23,44.2,44.2,58344
2020-12-10 11:40:00,44.21,44.265,44.2034,44.21,71744
2020-12-10 11:39:00,44.2,44.21,44.18,44.2034,147712
2020-12-10 11:38:00,44.28,44.28,44.17,44.2,97463
2020-12-10 11:37:00,44.3184,44.33,44.27,44.28,116057
2020-12-10 11:36:00,44.31,44.33,44.295,44.32,196743
2020-12-10 11:35:00,44.305,44.31,44.295,44.31,130964
2020-12-10 11:34:00,44.3177,44.32,44.3,44.31,98819
2020-12-10 11:33:00,44.31,44.33,44.3,44.3184,56339
2020-12-10 11:32:00,44.3,44.32,44.29,44.31,85201
2020-12-10 11:31:00,44.305,44.32,44.3,44.3084,31581
2020-12-10 11:30:00,44.29,44.35,44.29,44.3,88133
2020-12-10 11:29:00,44.31,44.315,44.29,44.2916,41626
2020-12-10 11:28:00,44.32,44.33,44.3,44.32,55302
2020-12-10 11:27:00,44.305,44.36,44.29,44.32,73257
2020-12-10 11:26:00,44.3384,44.34,44.28,44.305,50675
2020-12-10 11:25:00,44.35,44.37,44.33,44.335,56480
2020-12-10 11:24:00,44.381,44.385,44.325,44.36,66487
2020-12-10 11:23:00,44.41,44.44,44.38,44.39,57148
2020-12-10 11:22:00,44.415,44.44,44.38,44.4,45981
2020-12-10 11:21:00,44.445,44.468999999999994,44.39,44.42,75957
2020-12-10 11:20:00,44.42,44.46,44.42,44.4433,75374
2020-12-10 11:19:00,44.455,44.456,44.4,44.4201,71459
2020-12-10 11:18:00,44.395,44.46,44.39,44.455,87894
2020-12-10 11:17:00,44.39,44.4,44.38,44.3962,57247
2020-12-10 11:16:00,44.3501,44.42,44.35,44.395,141138
2020-12-10 11:15:00,44.37,44.38,44.34,44.355,60951
2020-12-10 11:14:00,44.34,44.37,44.33,44.37,50519
2020-12-10 11:13:00,44.36,44.37,44.34,44.35,47771
2020-12-10 11:12:00,44.345,44.3634,44.32,44.3634,71200
2020-12-10 11:11:00,44.28,44.38,44.27,44.35,129421
2020-12-10 11:10:00,44.2505,44.32,44.2505,44.28,122719
2020-12-10 11:09:00,44.25,44.275,44.2101,44.26,76036
2020-12-10 11:08:00,44.25,44.265,44.23,44.2499,62426
2020-12-10 11:07:00,44.3,44.3,44.24,44.24,48714
2020-12-10 11:06:00,44.3423,44.38,44.3,44.3,60534
2020-12-10 11:05:00,44.26,44.35,44.26,44.34,69404
2020-12-10 11:04:00,44.215,44.2799,44.21,44.265,54570
2020-12-10 11:03:00,44.22,44.26,44.2,44.2142,65839
2020-12-10 11:02:00,44.235,44.265,44.21,44.225,64505
2020-12-10 11:01:00,44.3777,44.39,44.231,44.231,85044
2020-12-10 11:00:00,44.335,44.39,44.33,44.38,83326
2020-12-10 10:59:00,44.305,44.33,44.26,44.33,97536
2020-12-10 10:58:00,44.33600000000001,44.35,44.3,44.3001,65055
2020-12-10 10:57:00,44.3216,44.34,44.2901,44.3398,95259
2020-12-10 10:56:00,44.27,44.33,44.26,44.33,100393
2020-12-10 10:55:00,44.25,44.28,44.22,44.275,55250
2020-12-10 10:54:00,44.255,44.26,44.21,44.2599,49014
2020-12-10 10:53:00,44.295,44.295,44.23,44.255,58675
2020-12-10 10:52:00,44.28,44.32,44.26,44.2983,102727
2020-12-10 10:51:00,44.185,44.29,44.18,44.285,65676
2020-12-10 10:50:00,44.2,44.24,44.17,44.1841,64925
2020-12-10 10:49:00,44.26,44.27,44.1981,44.2,62469
2020-12-10 10:48:00,44.24,44.29,44.24,44.265,90603
2020-12-10 10:47:00,44.15,44.275,44.15,44.2425,118632
2020-12-10 10:46:00,44.1116,44.24,44.1116,44.15,102531
2020-12-10 10:45:00,44.16,44.17,44.11,44.11,76586
2020-12-10 10:44:00,44.195,44.2,44.1,44.165,69274
2020-12-10 10:43:00,44.16,44.22,44.14,44.1999,177640
2020-12-10 10:42:00,44.16,44.16,44.08,44.16,129917
2020-12-10 10:41:00,44.1741,44.235,44.14,44.15,95800
2020-12-10 10:40:00,44.27,44.278999999999996,44.14,44.1616,219828
2020-12-10 10:39:00,44.26,44.3,44.25,44.27,143791
2020-12-10 10:38:00,44.22,44.27,44.215,44.265,120455
2020-12-10 10:37:00,44.16,44.22,44.14,44.21,159604
2020-12-10 10:36:00,44.2,44.265,44.16,44.16,144448
2020-12-10 10:35:00,44.18,44.24,44.125,44.2041,195831
2020-12-10 10:34:00,44.3,44.315,44.18,44.18,256575
2020-12-10 10:33:00,44.29,44.31,44.265,44.305,188763
2020-12-10 10:32:00,44.2312,44.3,44.21,44.2936,236213
2020-12-10 10:31:00,44.1784,44.24,44.17,44.2355,170671
2020-12-10 10:30:00,44.17,44.21,44.155,44.17,68649
2020-12-10 10:29:00,44.2,44.2,44.1423,44.1641,81131
2020-12-10 10:28:00,44.24,44.25,44.18,44.195,184831
2020-12-10 10:27:00,44.205,44.24,44.18,44.24,103315
2020-12-10 10:26:00,44.146,44.21,44.135,44.205,157100
2020-12-10 10:25:00,44.135,44.17,44.135,44.145,100801
2020-12-10 10:24:00,44.115,44.14,44.08,44.14,111518
2020-12-10 10:23:00,44.08,44.14,44.06,44.125,140647
2020-12-10 10:22:00,44.04,44.09,44.04,44.075,77633
2020-12-10 10:21:00,43.995,44.05,43.995,44.0387,118224
2020-12-10 10:20:00,43.98,44.02,43.96,43.99,480112
2020-12-10 10:19:00,43.925,43.98,43.92,43.98,157205
2020-12-10 10:18:00,43.8984,43.95,43.89,43.93,123090
2020-12-10 10:17:00,43.905,43.93,43.89,43.895,56660
2020-12-10 10:16:00,43.885,43.92,43.84,43.915,118675
2020-12-10 10:15:00,43.87,43.89,43.86,43.89,105790
2020-12-10 10:14:00,43.855,43.89,43.845,43.87,136182
2020-12-10 10:13:00,43.89,43.9,43.85,43.855,103928
2020-12-10 10:12:00,43.865,43.905,43.85,43.8932,82537
2020-12-10 10:11:00,43.88,43.885,43.78,43.86,88262
2020-12-10 10:10:00,43.945,43.96,43.8641,43.875,100101
2020-12-10 10:09:00,43.945,43.95,43.89,43.95,127192
2020-12-10 10:08:00,43.8686,43.9499,43.865,43.9493,98866
2020-12-10 10:07:00,43.83,43.91,43.81,43.87,241034
2020-12-10 10:06:00,43.845,43.89,43.82,43.83,121788
2020-12-10 10:05:00,43.83,43.86,43.7601,43.845,107097
2020-12-10 10:04:00,43.78,43.85,43.7734,43.8324,138338
2020-12-10 10:03:00,43.72,43.7899,43.6846,43.7816,83869
2020-12-10 10:02:00,43.78,43.78,43.69,43.715,95731
2020-12-10 10:01:00,43.74,43.8,43.7356,43.7759,156500
2020-12-10 10:00:00,43.695,43.7884,43.67,43.725,213378
2020-12-10 09:59:00,43.66,43.71,43.64,43.7,103202
2020-12-10 09:58:00,43.665,43.69,43.64,43.65,114207
2020-12-10 09:57:00,43.58600000000001,43.675,43.58,43.669,185365
2020-12-10 09:56:00,43.545,43.5944,43.52,43.585,165655
2020-12-10 09:55:00,43.5277,43.58,43.46,43.5487,129136
2020-12-10 09:54:00,43.535,43.56,43.42,43.525,167674
2020-12-10 09:53:00,43.465,43.54,43.425,43.53,197176
2020-12-10 09:52:00,43.36,43.48,43.3414,43.47,183340
2020-12-10 09:51:00,43.245,43.38,43.245,43.37,108554
2020-12-10 09:50:00,43.155,43.27,43.145,43.246,53655
2020-12-10 09:49:00,43.22,43.23,43.1342,43.155,62440
2020-12-10 09:48:00,43.31,43.31,43.22,43.22,153702
2020-12-10 09:47:00,43.32,43.34,43.25,43.31,94250
2020-12-10 09:46:00,43.24,43.35,43.21,43.32,137224
2020-12-10 09:45:00,43.28,43.285,43.14,43.24,140216
2020-12-10 09:44:00,43.22,43.2981,43.16,43.275,118722
2020-12-10 09:43:00,43.18,43.22,43.1271,43.22,85844
2020-12-10 09:42:00,43.25,43.255,43.13,43.18,104248
2020-12-10 09:41:00,43.185,43.3284,43.12,43.255,205691
2020-12-10 09:40:00,43.0,43.2,43.0,43.19,229225
2020-12-10 09:39:00,42.85,43.02,42.85,43.01,101019
2020-12-10 09:38:00,42.81,42.92,42.761,42.86,153522
2020-12-10 09:37:00,42.94,42.94,42.81,42.815,129449
2020-12-10 09:36:00,42.93,43.02,42.91,42.935,159257
2020-12-10 09:35:00,43.001999999999995,43.01,42.88,42.92,224736
2020-12-10 09:34:00,42.9599,43.06,42.92,42.99,247349
2020-12-10 09:33:00,43.005,43.03,42.92,42.955,152285
2020-12-10 09:32:00,42.9,43.12,42.9,43.015,243272
2020-12-10 09:31:00,43.2,43.21,42.85,42.91,2435261
2020-12-10 09:30:00,43.06,43.28,43.03,43.28,11961
2020-12-10 09:29:00,43.21,43.21,43.02,43.05,7108
2020-12-10 09:28:00,43.05,43.28,43.05,43.21,19652
2020-12-10 09:27:00,43.03,43.06,43.03,43.03,1199
2020-12-10 09:26:00,43.02,43.03,43.02,43.03,1162
2020-12-10 09:25:00,42.9,43.0,42.9,43.0,1977
2020-12-10 09:24:00,42.92,43.0,42.92,43.0,1518
2020-12-10 09:23:00,42.9,42.9,42.9,42.9,916
2020-12-10 09:22:00,42.86,42.86,42.86,42.86,275
2020-12-10 09:21:00,42.86,42.9,42.86,42.9,984
2020-12-10 09:20:00,42.83,42.85,42.83,42.85,1747
2020-12-10 09:19:00,42.81,42.81,42.81,42.81,2050
2020-12-10 09:18:00,42.82,42.83,42.81,42.83,1654
2020-12-10 09:17:00,42.82,42.84,42.82,42.84,1672
2020-12-10 09:16:00,42.82,42.82,42.82,42.82,972
2020-12-10 09:15:00,42.81,42.82,42.81,42.82,1683
2020-12-10 09:13:00,42.85,42.85,42.78,42.78,5449
2020-12-10 09:12:00,42.9,42.92,42.88,42.88,1973
2020-12-10 09:11:00,42.9,42.9,42.86,42.86,1109
2020-12-10 09:10:00,42.92,42.94,42.92,42.94,1452
2020-12-10 09:09:00,42.9,42.9,42.9,42.9,1571
2020-12-10 09:08:00,42.91,42.91,42.91,42.91,226
2020-12-10 09:07:00,42.9,42.9,42.9,42.9,333
2020-12-10 09:05:00,42.75,42.82,42.75,42.82,6050
2020-12-10 09:04:00,42.8,42.81,42.74,42.7499,4221
2020-12-10 09:03:00,42.85,42.89,42.76,42.8,3308
2020-12-10 09:02:00,42.75,42.89,42.75,42.89,967
2020-12-10 09:01:00,42.9,42.9,42.75,42.75,11852
2020-12-10 09:00:00,42.96,42.96,42.95,42.95,1613
2020-12-10 08:59:00,42.95,42.95,42.95,42.95,20354
2020-12-10 08:57:00,42.93,43.01,42.93,42.95,4985
2020-12-10 08:56:00,42.97,43.0,42.97,43.0,1996
2020-12-10 08:55:00,42.92,43.0,42.92,43.0,1021
2020-12-10 08:54:00,42.905,42.905,42.905,42.905,452
2020-12-10 08:53:00,43.05,43.05,42.88,42.88,14356
2020-12-10 08:52:00,43.06,43.06,43.06,43.06,3163
2020-12-10 08:51:00,43.08,43.08,43.06,43.08,662
2020-12-10 08:48:00,43.07,43.07,43.07,43.07,522
2020-12-10 08:47:00,43.1,43.1,43.1,43.1,560
2020-12-10 08:46:00,43.07,43.09,43.04,43.09,4807
2020-12-10 08:45:00,43.03,43.07,43.03,43.07,1174
2020-12-10 08:44:00,43.06,43.07,43.04,43.04,1920
2020-12-10 08:43:00,43.13,43.13,43.05,43.06,9704
2020-12-10 08:42:00,43.09,43.11,43.09,43.11,2346
2020-12-10 08:41:00,43.0502,43.0502,43.05,43.05,472
2020-12-10 08:40:00,43.0973,43.0973,43.05,43.05,573
2020-12-10 08:39:00,43.05,43.0994,43.05,43.0994,1273
2020-12-10 08:38:00,43.0945,43.0945,43.0945,43.0945,126
2020-12-10 08:37:00,43.0999,43.1,43.0999,43.1,3080
2020-12-10 08:36:00,43.06,43.1,43.05,43.1,433
2020-12-10 08:35:00,43.02,43.05,43.02,43.05,318
2020-12-10 08:34:00,43.1,43.1,43.1,43.1,432
2020-12-10 08:32:00,43.0,43.0,42.9702,42.9999,15124
2020-12-10 08:31:00,43.0,43.0,42.99,43.0,9232
2020-12-10 08:30:00,43.19,43.19,43.0,43.0,5210
2020-12-10 08:29:00,43.17,43.17,43.17,43.17,254
2020-12-10 08:27:00,43.25,43.25,43.25,43.25,285
2020-12-10 08:26:00,43.25,43.25,43.25,43.25,1082
2020-12-10 08:21:00,43.15,43.21,43.15,43.21,976
2020-12-10 08:20:00,43.2,43.23,43.19,43.19,5534
2020-12-10 08:19:00,43.15,43.18,43.15,43.18,1014
2020-12-10 08:18:00,43.16,43.17,43.16,43.17,849
2020-12-10 08:17:00,43.15,43.1501,43.15,43.1501,250
2020-12-10 08:16:00,43.15,43.15,43.15,43.15,563
2020-12-10 08:14:00,43.19,43.19,43.19,43.19,1050
2020-12-10 08:13:00,43.17,43.17,43.17,43.17,199
2020-12-10 08:12:00,43.17,43.17,43.17,43.17,569
2020-12-10 08:11:00,43.17,43.17,43.17,43.17,213
2020-12-10 08:08:00,43.17,43.17,43.17,43.17,103
2020-12-10 08:07:00,43.13,43.13,43.13,43.13,161
2020-12-10 08:06:00,43.1,43.14,43.09,43.11,2667
2020-12-10 08:05:00,43.04,43.04,43.04,43.04,304
2020-12-10 08:04:00,43.03,43.04,43.0,43.04,1534
2020-12-10 08:03:00,43.04,43.04,43.0,43.0,1508
2020-12-10 08:02:00,43.01,43.09,42.97,42.99,2014
2020-12-10 08:01:00,43.1299,43.2699,43.0,43.0,38709
2020-12-10 07:59:00,43.19,43.19,43.19,43.19,2232
2020-12-10 07:56:00,43.22,43.22,43.22,43.22,132
2020-12-10 07:55:00,43.26,43.26,43.21,43.21,655
2020-12-10 07:53:00,43.25,43.28,43.23,43.23,1615
2020-12-10 07:52:00,43.18,43.19,43.17,43.19,2951
2020-12-10 07:51:00,43.16,43.16,43.16,43.16,459
2020-12-10 07:50:00,43.1,43.1,43.1,43.1,404
2020-12-10 07:49:00,43.1,43.1,43.08,43.08,1200
2020-12-10 07:48:00,43.08,43.08,43.08,43.08,413
2020-12-10 07:45:00,43.11,43.11,43.03,43.03,2043
2020-12-10 07:43:00,43.11,43.11,43.11,43.11,397
2020-12-10 07:42:00,43.14,43.14,43.1,43.1,6119
2020-12-10 07:39:00,43.15,43.19,43.15,43.19,3008
2020-12-10 07:38:00,43.14,43.19,43.14,43.19,3008
2020-12-10 07:37:00,43.13,43.13,43.13,43.13,188
2020-12-10 07:36:00,43.11,43.11,43.1,43.1,1066
2020-12-10 07:35:00,43.13,43.13,43.1,43.1,657
2020-12-10 07:34:00,43.15,43.15,43.15,43.15,2336
2020-12-10 07:33:00,43.15,43.15,43.15,43.15,560
2020-12-10 07:31:00,43.15,43.15,43.15,43.15,1605
2020-12-10 07:30:00,43.11,43.15,43.1,43.14,1833
2020-12-10 07:29:00,43.13,43.13,43.1,43.1,360
2020-12-10 07:28:00,43.11,43.11,43.1,43.1,1048
2020-12-10 07:27:00,43.15,43.15,43.13,43.13,351
2020-12-10 07:23:00,43.18,43.18,43.18,43.18,1833
2020-12-10 07:19:00,43.18,43.18,43.18,43.18,367
2020-12-10 07:18:00,43.18,43.19,43.18,43.19,1174
2020-12-10 07:17:00,43.19,43.19,43.15,43.15,651
2020-12-10 07:16:00,43.16,43.16,43.15,43.15,820
2020-12-10 07:14:00,43.18,43.18,43.18,43.18,2736
2020-12-10 07:13:00,43.18,43.18,43.18,43.18,885
2020-12-10 07:12:00,43.17,43.17,43.17,43.17,269
2020-12-10 07:11:00,43.15,43.15,43.15,43.15,125
2020-12-10 07:10:00,43.15,43.15,43.15,43.15,1000
2020-12-10 07:09:00,43.15,43.15,43.15,43.15,1359
2020-12-10 07:08:00,43.14,43.14,43.14,43.14,573
2020-12-10 07:07:00,43.13,43.13,43.13,43.13,1100
2020-12-10 07:06:00,43.11,43.12,43.1,43.1,1120
2020-12-10 07:05:00,43.15,43.15,43.14,43.14,23972
2020-12-10 07:04:00,43.15,43.15,43.15,43.15,5245
2020-12-10 07:02:00,43.17,43.17,43.17,43.17,381
2020-12-10 07:01:00,43.1,43.15,43.1,43.15,620
2020-12-10 06:42:00,43.15,43.15,43.15,43.15,109
2020-12-10 06:41:00,43.12,43.12,43.11,43.11,410
2020-12-10 06:34:00,43.19,43.19,43.19,43.19,141
2020-12-10 06:23:00,43.15,43.15,43.13,43.13,210
2020-12-10 06:22:00,43.17,43.17,43.17,43.17,455
2020-12-10 06:20:00,43.23,43.23,43.23,43.23,3347
2020-12-10 05:50:00,43.2,43.25,43.2,43.25,439
2020-12-10 05:49:00,43.17,43.17,43.17,43.17,150
2020-12-10 05:26:00,43.2,43.25,43.2,43.25,2000
2020-12-10 05:24:00,43.2,43.2,43.2,43.2,3020
2020-12-10 05:05:00,43.06,43.06,43.06,43.06,100
2020-12-10 05:03:00,43.05,43.1,43.05,43.1,352
2020-12-10 04:51:00,42.97,42.97,42.97,42.97,195
2020-12-10 04:08:00,42.84,42.9,42.84,42.9,605
2020-12-09 20:00:00,42.77,42.77,42.77,42.77,233
2020-12-09 19:57:00,42.8,42.8,42.8,42.8,600
2020-12-09 19:53:00,42.7501,42.7501,42.7501,42.7501,120
2020-12-09 19:51:00,42.75,42.75,42.75,42.75,530
2020-12-09 19:49:00,42.8,42.8,42.8,42.8,200
2020-12-09 19:44:00,42.8,42.8,42.8,42.8,2400
2020-12-09 19:41:00,42.8,42.8,42.8,42.8,200
2020-12-09 19:34:00,42.8,42.8,42.8,42.8,651
2020-12-09 19:33:00,42.79,42.8,42.79,42.8,1000
2020-12-09 19:26:00,42.77,42.77,42.77,42.77,126
2020-12-09 19:18:00,42.8,42.8,42.8,42.8,100
2020-12-09 19:10:00,42.8,42.8,42.8,42.8,101
2020-12-09 19:07:00,42.77,42.77,42.77,42.77,150
2020-12-09 19:06:00,42.8,42.8,42.8,42.8,2000
2020-12-09 19:03:00,42.8,42.8,42.8,42.8,902
2020-12-09 18:53:00,42.81,42.81,42.8,42.8,3983
2020-12-09 18:44:00,42.82,42.82,42.82,42.82,2147
2020-12-09 18:35:00,42.82,42.82,42.82,42.82,1200
2020-12-09 18:33:00,42.8,42.8,42.8,42.8,301
2020-12-09 18:32:00,42.8,42.8,42.8,42.8,1095
2020-12-09 18:27:00,42.79,42.79,42.79,42.79,140
2020-12-09 18:23:00,42.8,42.8,42.8,42.8,824
2020-12-09 18:22:00,42.78,42.78,42.78,42.78,1174
2020-12-09 18:20:00,42.8,42.8,42.8,42.8,500
2020-12-09 18:16:00,42.78,42.78,42.78,42.78,100
2020-12-09 18:10:00,42.79,42.79,42.79,42.79,1100
2020-12-09 18:09:00,42.77,42.77,42.77,42.77,137
2020-12-09 18:06:00,42.77,42.77,42.77,42.77,100
2020-12-09 18:05:00,42.77,42.77,42.77,42.77,153
2020-12-09 18:04:00,42.77,42.77,42.77,42.77,271
2020-12-09 18:01:00,42.77,42.77,42.77,42.77,201
2020-12-09 18:00:00,42.77,42.77,42.77,42.77,687
2020-12-09 17:50:00,42.79,42.79,42.79,42.79,123
2020-12-09 17:42:00,42.79,42.79,42.79,42.79,205
2020-12-09 17:37:00,42.79,42.82,42.77,42.77,3618
2020-12-09 17:34:00,42.79,42.79,42.79,42.79,183
2020-12-09 17:33:00,42.79,42.79,42.79,42.79,111
2020-12-09 17:31:00,42.79,42.79,42.79,42.79,314
2020-12-09 17:30:00,42.79,42.79,42.79,42.79,1210
2020-12-09 17:02:00,42.79,42.79,42.79,42.79,207
2020-12-09 16:57:00,42.7898,42.7898,42.7898,42.7898,236
2020-12-09 16:54:00,42.79,42.79,42.7898,42.7898,3303
2020-12-09 16:53:00,42.79,42.79,42.79,42.79,1310
2020-12-09 16:48:00,42.7898,42.7898,42.7898,42.7898,111
2020-12-09 16:46:00,42.7202,42.8,42.7202,42.7202,19146
2020-12-09 16:44:00,42.72,42.72,42.72,42.72,672
2020-12-09 16:41:00,42.75,42.79,42.71,42.79,1531
2020-12-09 16:40:00,42.7898,42.7898,42.77,42.77,575
2020-12-09 16:37:00,42.79,42.79,42.79,42.79,2354
2020-12-09 16:34:00,42.77,42.77,42.77,42.77,135
2020-12-09 16:33:00,42.75,42.75,42.75,42.75,321
2020-12-09 16:32:00,42.77,42.77,42.77,42.77,131
2020-12-09 16:31:00,42.8043,42.8043,42.8043,42.8043,143
2020-12-09 16:26:00,42.77,42.77,42.77,42.77,131
2020-12-09 16:25:00,42.74,42.74,42.74,42.74,110
2020-12-09 16:24:00,42.7398,42.7398,42.7398,42.7398,150
2020-12-09 16:23:00,42.73,42.73,42.73,42.73,205
2020-12-09 16:22:00,42.77,42.77,42.77,42.77,711
2020-12-09 16:21:00,42.7698,42.7698,42.7698,42.7698,130
2020-12-09 16:20:00,42.8,42.8,42.8,42.8,5847
2020-12-09 16:19:00,42.68,42.68,42.68,42.68,253
2020-12-09 16:17:00,42.77,42.8,42.7,42.7,5971
2020-12-09 16:15:00,42.71,42.71,42.71,42.71,436
2020-12-09 16:11:00,42.7957,42.7957,42.7957,42.7957,8251
2020-12-09 16:10:00,42.74,42.74,42.74,42.74,1409
2020-12-09 16:09:00,42.7,42.7,42.7,42.7,323
2020-12-09 16:08:00,42.7,42.8,42.6999,42.6999,924158
2020-12-09 16:07:00,42.79,42.79,42.7,42.7,4383
2020-12-09 16:03:00,42.79,42.8,42.79,42.8,244122
2020-12-09 16:02:00,42.78,42.7898,42.78,42.7898,326
2020-12-09 16:01:00,42.78,42.78,42.78,42.78,302
2020-12-09 16:00:00,42.95,42.95,42.79,42.79,727288
2020-12-09 15:59:00,42.965,43.0,42.94,42.95,269335
2020-12-09 15:58:00,42.92,42.97,42.91,42.965,158256
2020-12-09 15:57:00,42.915,42.935,42.9,42.92,97901
2020-12-09 15:56:00,42.876999999999995,42.93,42.85,42.92,148052
2020-12-09 15:55:00,42.84,42.915,42.83,42.87,138877
2020-12-09 15:54:00,42.82,42.85,42.79,42.84,94122
2020-12-09 15:53:00,42.83,42.85,42.8,42.815,87819
2020-12-09 15:52:00,42.81,42.84,42.75,42.82899999999999,123395
2020-12-09 15:51:00,42.79,42.8399,42.745,42.81,109687
2020-12-09 15:50:00,42.88,42.8884,42.79,42.799,111413
2020-12-09 15:49:00,42.7916,42.875,42.79,42.875,232514
2020-12-09 15:48:00,42.78100000000001,42.825,42.77,42.8,110546
2020-12-09 15:47:00,42.71,42.78,42.71,42.78,76283
2020-12-09 15:46:00,42.755,42.77,42.71,42.715,87180
2020-12-09 15:45:00,42.735,42.76,42.72,42.76,64696
2020-12-09 15:44:00,42.7184,42.74,42.71,42.7388,44043
2020-12-09 15:43:00,42.73,42.75,42.71,42.71,91305
2020-12-09 15:42:00,42.73,42.75,42.72,42.725,62861
2020-12-09 15:41:00,42.71,42.75,42.71,42.725,74733
2020-12-09 15:40:00,42.75,42.76,42.715,42.715,90805
2020-12-09 15:39:00,42.775,42.78,42.74,42.75,62929
2020-12-09 15:38:00,42.775,42.82,42.765,42.775,80404
2020-12-09 15:37:00,42.71,42.775,42.705,42.77,50807
2020-12-09 15:36:00,42.69,42.72,42.68,42.71,63746
2020-12-09 15:35:00,42.7,42.7,42.66,42.7,113536
2020-12-09 15:34:00,42.74,42.74,42.69,42.69,54283
2020-12-09 15:33:00,42.8,42.8017,42.74,42.74,73251
2020-12-09 15:32:00,42.76,42.815,42.75,42.8001,107286
2020-12-09 15:31:00,42.665,42.76,42.6622,42.76,73921
2020-12-09 15:30:00,42.715,42.72,42.665,42.6684,76693
2020-12-09 15:29:00,42.725,42.74,42.71,42.718999999999994,50834
2020-12-09 15:28:00,42.735,42.75,42.7,42.721000000000004,31459
2020-12-09 15:27:00,42.71,42.73,42.68,42.73,48013
2020-12-09 15:26:00,42.74,42.75,42.715,42.72,58368
2020-12-09 15:25:00,42.75,42.77,42.72,42.73,40921
2020-12-09 15:24:00,42.74,42.76,42.72,42.75100000000001,18483
2020-12-09 15:23:00,42.725,42.76,42.7134,42.735,31042
2020-12-09 15:22:00,42.755,42.76,42.69,42.721000000000004,50242
2020-12-09 15:21:00,42.74,42.78,42.73,42.755,77242
2020-12-09 15:20:00,42.705,42.74,42.7,42.74,31067
2020-12-09 15:19:00,42.725,42.73,42.7,42.70399999999999,35234
2020-12-09 15:18:00,42.73,42.7453,42.72,42.7262,28791
2020-12-09 15:17:00,42.75,42.755,42.72,42.74,49629
2020-12-09 15:16:00,42.74,42.7584,42.725,42.7584,48703
2020-12-09 15:15:00,42.76,42.76,42.725,42.74,22355
2020-12-09 15:14:00,42.76,42.7884,42.75,42.75,42043
2020-12-09 15:13:00,42.74,42.77,42.73,42.7607,26211
2020-12-09 15:12:00,42.76,42.76,42.7109,42.755,41775
2020-12-09 15:11:00,42.715,42.76,42.71,42.76,29286
2020-12-09 15:10:00,42.76,42.765,42.715,42.715,68291
2020-12-09 15:09:00,42.74,42.81,42.725,42.755,51893
2020-12-09 15:08:00,42.7732,42.78,42.73,42.7416,31674
2020-12-09 15:07:00,42.77,42.795,42.7301,42.77,43556
2020-12-09 15:06:00,42.6838,42.7646,42.68,42.7646,70952
2020-12-09 15:05:00,42.675,42.7,42.675,42.685,49544
2020-12-09 15:04:00,42.7064,42.71,42.67,42.67,45590
2020-12-09 15:03:00,42.745,42.745,42.7,42.71,49517
2020-12-09 15:02:00,42.815,42.815,42.7308,42.74,41508
2020-12-09 15:01:00,42.77,42.84,42.76,42.82,36529
2020-12-09 15:00:00,42.79,42.81,42.77,42.78,37710
2020-12-09 14:59:00,42.815,42.82,42.78,42.79,22860
2020-12-09 14:58:00,42.775,42.84,42.77,42.815,27393
2020-12-09 14:57:00,42.76,42.8073,42.755,42.773,38458
2020-12-09 14:56:00,42.79,42.8,42.74,42.75,44698
2020-12-09 14:55:00,42.76,42.8,42.74,42.785,61754
2020-12-09 14:54:00,42.775,42.775,42.745,42.76,39783
2020-12-09 14:53:00,42.75,42.7799,42.74,42.7799,21044
2020-12-09 14:52:00,42.75,42.765,42.74,42.76,27429
2020-12-09 14:51:00,42.745,42.775,42.74,42.745,27770
2020-12-09 14:50:00,42.74,42.755,42.73,42.74,26005
2020-12-09 14:49:00,42.79,42.79,42.735,42.739,34365
2020-12-09 14:48:00,42.775,42.82,42.77,42.78,40503
2020-12-09 14:47:00,42.86,42.87,42.77,42.775,42380
2020-12-09 14:46:00,42.73,42.88,42.725,42.86,90040
2020-12-09 14:45:00,42.75,42.77,42.72,42.735,43887
2020-12-09 14:44:00,42.706,42.75,42.705,42.75,53184
2020-12-09 14:43:00,42.745,42.76,42.7,42.7001,36867
2020-12-09 14:42:00,42.775,42.791000000000004,42.74,42.745,25136
2020-12-09 14:41:00,42.765,42.8001,42.765,42.775,31495
2020-12-09 14:40:00,42.746,42.795,42.746,42.765,36910
2020-12-09 14:39:00,42.76,42.785,42.745,42.745,31491
2020-12-09 14:38:00,42.736999999999995,42.77,42.72,42.755,32371
2020-12-09 14:37:00,42.78,42.78,42.72,42.73,39805
2020-12-09 14:36:00,42.76,42.7785,42.755,42.775,23981
2020-12-09 14:35:00,42.765,42.78,42.76,42.76,26643
2020-12-09 14:34:00,42.8,42.805,42.75,42.7631,42741
2020-12-09 14:33:00,42.84,42.85,42.78,42.8,71845
2020-12-09 14:32:00,42.875,42.91,42.83,42.84,126893
2020-12-09 14:31:00,42.86,42.88,42.81,42.875,34890
2020-12-09 14:30:00,42.84,42.905,42.83,42.865,93520
2020-12-09 14:29:00,42.84,42.85,42.8,42.83,51271
2020-12-09 14:28:00,42.76,42.84,42.75,42.84,65843
2020-12-09 14:27:00,42.75,42.76,42.73,42.7501,46634
2020-12-09 14:26:00,42.73,42.745,42.7,42.74,33622
2020-12-09 14:25:00,42.705,42.733000000000004,42.675,42.733000000000004,57025
2020-12-09 14:24:00,42.67,42.7101,42.67,42.705,34113
2020-12-09 14:23:00,42.63,42.695,42.63,42.67,46254
2020-12-09 14:22:00,42.6,42.67,42.59,42.64,41257
2020-12-09 14:21:00,42.685,42.7,42.58,42.59,98072
2020-12-09 14:20:00,42.65,42.69,42.645,42.69,33176
2020-12-09 14:19:00,42.585,42.6686,42.585,42.66,24838
2020-12-09 14:18:00,42.53,42.61,42.53,42.59,34640
2020-12-09 14:17:00,42.59,42.635,42.54,42.54,133108
2020-12-09 14:16:00,42.68,42.69,42.58,42.5867,72987
2020-12-09 14:15:00,42.665,42.71,42.665,42.685,35385
2020-12-09 14:14:00,42.625,42.685,42.625,42.6679,42096
2020-12-09 14:13:00,42.695,42.6999,42.605,42.621,73805
2020-12-09 14:12:00,42.71,42.74,42.69,42.6967,31010
2020-12-09 14:11:00,42.74,42.745,42.7,42.71,54825
2020-12-09 14:10:00,42.69,42.75,42.67,42.75,45049
2020-12-09 14:09:00,42.69,42.695,42.65,42.69,31994
2020-12-09 14:08:00,42.68,42.695,42.621,42.6908,44799
2020-12-09 14:07:00,42.619,42.695,42.61,42.68,54573
2020-12-09 14:06:00,42.675,42.675,42.5916,42.619,39705
2020-12-09 14:05:00,42.72,42.73,42.665,42.675,49365
2020-12-09 14:04:00,42.57,42.75,42.56,42.72,125279
2020-12-09 14:03:00,42.5,42.59,42.495,42.5633,106011
2020-12-09 14:02:00,42.521,42.56,42.485,42.51,89569
2020-12-09 14:01:00,42.53,42.58,42.46,42.52,217311
2020-12-09 14:00:00,42.58,42.6,42.532,42.535,93253
2020-12-09 13:59:00,42.59,42.62,42.56,42.575,100211
2020-12-09 13:58:00,42.64,42.655,42.58,42.58,52538
2020-12-09 13:57:00,42.72,42.72,42.62,42.65,63854
2020-12-09 13:56:00,42.75,42.77,42.695,42.71,81439
2020-12-09 13:55:00,42.7466,42.76,42.71,42.74,67152
2020-12-09 13:54:00,42.77,42.78,42.7434,42.745,51348
2020-12-09 13:53:00,42.7916,42.83,42.77,42.77,56597
2020-12-09 13:52:00,42.84,42.84,42.798,42.798,43179
2020-12-09 13:51:00,42.865,42.87,42.82,42.83,40040
2020-12-09 13:50:00,42.82,42.9,42.8,42.87,72257
2020-12-09 13:49:00,42.855,42.86,42.785,42.815,81639
2020-12-09 13:48:00,42.91,42.94,42.85,42.86,94338
2020-12-09 13:47:00,42.9669,42.9669,42.91,42.915,72365
2020-12-09 13:46:00,42.98,42.99,42.9201,42.96,30710
2020-12-09 13:45:00,43.01,43.01,42.94,42.97,31441
2020-12-09 13:44:00,42.91,43.005,42.905,43.005,66205
2020-12-09 13:43:00,42.98,42.98,42.88,42.92,102302
2020-12-09 13:42:00,42.97,43.0,42.96,42.98,66345
2020-12-09 13:41:00,42.9099,42.97,42.87,42.9647,76072
2020-12-09 13:40:00,42.8285,42.91,42.8285,42.903,61119
2020-12-09 13:39:00,42.81,42.83,42.79,42.83,92040
2020-12-09 13:38:00,42.92,42.95,42.805,42.815,58377
2020-12-09 13:37:00,42.842,42.93,42.825,42.9201,86302
2020-12-09 13:36:00,42.82,42.845,42.805,42.8402,47928
2020-12-09 13:35:00,42.9,42.905,42.805,42.82,111144
2020-12-09 13:34:00,42.9001,42.94,42.88,42.9,73978
2020-12-09 13:33:00,42.95,42.95,42.89,42.9,80349
2020-12-09 13:32:00,42.98,42.99,42.94,42.95,37178
2020-12-09 13:31:00,43.05,43.05,42.94,42.97,139168
2020-12-09 13:30:00,43.0099,43.09,43.0005,43.055,56779
2020-12-09 13:29:00,43.11,43.12,42.99,43.01,172190
2020-12-09 13:28:00,43.12,43.13,43.1,43.1,45424
2020-12-09 13:27:00,43.1481,43.185,43.115,43.115,53215
2020-12-09 13:26:00,43.15,43.2,43.14,43.14,31893
2020-12-09 13:25:00,43.2,43.21,43.155,43.155,45563
2020-12-09 13:24:00,43.18,43.21,43.145,43.2,39073
2020-12-09 13:23:00,43.19,43.215,43.18,43.18,32265
2020-12-09 13:22:00,43.23,43.235,43.18,43.185,29423
2020-12-09 13:21:00,43.27,43.28,43.22,43.235,26983
2020-12-09 13:20:00,43.31,43.31,43.24,43.275,47195
2020-12-09 13:19:00,43.305,43.32,43.29,43.3,36127
2020-12-09 13:18:00,43.285,43.345,43.28,43.31,33658
2020-12-09 13:17:00,43.27,43.285,43.24,43.285,29647
2020-12-09 13:16:00,43.33,43.345,43.28,43.285,21017
2020-12-09 13:15:00,43.325,43.345,43.3,43.335,28294
2020-12-09 13:14:00,43.315,43.3201,43.28,43.32,44674
2020-12-09 13:13:00,43.295,43.32,43.2645,43.3116,30363
2020-12-09 13:12:00,43.3,43.34,43.28,43.2922,37570
2020-12-09 13:11:00,43.26,43.31,43.255,43.3,44523
2020-12-09 13:10:00,43.24,43.27,43.225,43.265,34545
2020-12-09 13:09:00,43.27,43.29,43.22,43.235,51325
2020-12-09 13:08:00,43.245,43.295,43.245,43.28,27672
2020-12-09 13:07:00,43.27,43.315,43.24,43.24,73413
2020-12-09 13:06:00,43.205,43.27,43.18,43.26,46238
2020-12-09 13:05:00,43.31,43.31,43.21,43.21,65473
2020-12-09 13:04:00,43.273,43.33,43.27,43.305,36520
2020-12-09 13:03:00,43.25,43.3,43.25,43.275,33102
2020-12-09 13:02:00,43.27,43.275,43.24,43.24,33202
2020-12-09 13:01:00,43.38,43.385,43.26,43.28,71726
2020-12-09 13:00:00,43.43,43.45,43.39,43.39,47450
2020-12-09 12:59:00,43.45,43.46,43.415,43.4277,34471
2020-12-09 12:58:00,43.38,43.45,43.38,43.445,68840
2020-12-09 12:57:00,43.385,43.39,43.36,43.38,37216
2020-12-09 12:56:00,43.39,43.4001,43.375,43.385,32061
2020-12-09 12:55:00,43.38,43.41,43.35,43.395,44165
2020-12-09 12:54:00,43.28,43.37,43.28,43.37,52124
2020-12-09 12:53:00,43.23,43.28,43.22,43.28,54180
2020-12-09 12:52:00,43.2,43.24,43.17,43.23,46122
2020-12-09 12:51:00,43.24,43.25,43.185,43.2,55357
2020-12-09 12:50:00,43.26,43.26,43.2201,43.245,41211
2020-12-09 12:49:00,43.29,43.32,43.26,43.26,51045
2020-12-09 12:48:00,43.3,43.3,43.2484,43.2863,52054
2020-12-09 12:47:00,43.34,43.34,43.29,43.295,48731
2020-12-09 12:46:00,43.32,43.3384,43.255,43.3317,44042
2020-12-09 12:45:00,43.3,43.32,43.29,43.32,30464
2020-12-09 12:44:00,43.385,43.385,43.3,43.305,27805
2020-12-09 12:43:00,43.36,43.45,43.36,43.38,108847
2020-12-09 12:42:00,43.332,43.375,43.3252,43.35,40737
2020-12-09 12:41:00,43.385,43.385,43.3,43.335,112252
2020-12-09 12:40:00,43.41,43.426,43.37,43.39,123155
2020-12-09 12:39:00,43.46,43.4601,43.41,43.415,49315
2020-12-09 12:38:00,43.435,43.47,43.43,43.46,81084
2020-12-09 12:37:00,43.41,43.43,43.375,43.43,37897
2020-12-09 12:36:00,43.3659,43.44,43.3607,43.419,49784
2020-12-09 12:35:00,43.38,43.385,43.36,43.36,45969
2020-12-09 12:34:00,43.305,43.3877,43.2941,43.3877,53755
2020-12-09 12:33:00,43.23,43.31,43.23,43.31,32345
2020-12-09 12:32:00,43.255,43.2768,43.205,43.22,50177
2020-12-09 12:31:00,43.235,43.255,43.2,43.255,74979
2020-12-09 12:30:00,43.255,43.32,43.23,43.23,120263
2020-12-09 12:29:00,43.24,43.27,43.24,43.26,52845
2020-12-09 12:28:00,43.285,43.31,43.24,43.245,31243
2020-12-09 12:27:00,43.3559,43.36,43.27,43.285,74346
2020-12-09 12:26:00,43.38,43.3841,43.34,43.357,39626
2020-12-09 12:25:00,43.3677,43.43,43.35,43.39,104984
2020-12-09 12:24:00,43.39,43.39,43.335,43.365,154178
2020-12-09 12:23:00,43.475,43.49,43.385,43.39,49211
2020-12-09 12:22:00,43.405,43.4752,43.4,43.47,56310
2020-12-09 12:21:00,43.395,43.415,43.38,43.4,52624
2020-12-09 12:20:00,43.38,43.41,43.37,43.39,79881
2020-12-09 12:19:00,43.365,43.4,43.365,43.37,78005
2020-12-09 12:18:00,43.415,43.42,43.35,43.365,79330
2020-12-09 12:17:00,43.4,43.43,43.4,43.42,42416
2020-12-09 12:16:00,43.36,43.41,43.35,43.4,74672
2020-12-09 12:15:00,43.375,43.415,43.355,43.365,57026
2020-12-09 12:14:00,43.367,43.38,43.34,43.38,37595
2020-12-09 12:13:00,43.393,43.397,43.36,43.365,48342
2020-12-09 12:12:00,43.372,43.42,43.35,43.4,51050
2020-12-09 12:11:00,43.46,43.46,43.37,43.3799,58174
2020-12-09 12:10:00,43.46,43.52,43.45,43.47,106673
2020-12-09 12:09:00,43.45,43.47,43.3716,43.465,78134
2020-12-09 12:08:00,43.4384,43.46,43.425,43.45,69462
2020-12-09 12:07:00,43.39,43.4307,43.37,43.4307,46903
2020-12-09 12:06:00,43.3599,43.39,43.345,43.38,73117
2020-12-09 12:05:00,43.4,43.41,43.345,43.36,80344
2020-12-09 12:04:00,43.4,43.45,43.371,43.4,113151
2020-12-09 12:03:00,43.35,43.41,43.33,43.4,99479
2020-12-09 12:02:00,43.355,43.365,43.29,43.35,141861
2020-12-09 12:01:00,43.34,43.37,43.301,43.3577,163428
2020-12-09 12:00:00,43.32,43.3517,43.31,43.335,100846
2020-12-09 11:59:00,43.305,43.35,43.3,43.32,90736
2020-12-09 11:58:00,43.1,43.31,43.1,43.305,211855
2020-12-09 11:57:00,43.06,43.11,43.06,43.11,84887
2020-12-09 11:56:00,43.05,43.12,43.05,43.06,80292
2020-12-09 11:55:00,43.03,43.06,43.02,43.055,62673
2020-12-09 11:54:00,43.045,43.075,43.02,43.03,43222
2020-12-09 11:53:00,43.04,43.09,42.98,43.04,123896
2020-12-09 11:52:00,43.04,43.049,42.96,43.035,83543
2020-12-09 11:51:00,43.14,43.1964,43.03,43.0377,127415
2020-12-09 11:50:00,43.175,43.185,43.12,43.14,136195
2020-12-09 11:49:00,43.23,43.235,43.06,43.17,200541
2020-12-09 11:48:00,43.285,43.355,43.19,43.23,274462
2020-12-09 11:47:00,43.295,43.3277,43.13,43.29,339781
2020-12-09 11:46:00,42.94,43.3,42.85,43.2984,878312
2020-12-09 11:45:00,42.635,43.0,42.56,42.94,684043
2020-12-09 11:44:00,42.64,42.66,42.63,42.6341,89747
2020-12-09 11:43:00,42.61,42.65,42.59,42.6336,79151
2020-12-09 11:42:00,42.58,42.63,42.58,42.619,29115
2020-12-09 11:41:00,42.54,42.61,42.54,42.59,31456
2020-12-09 11:40:00,42.575,42.575,42.525,42.545,22075
2020-12-09 11:39:00,42.6,42.63,42.56,42.57,46518
2020-12-09 11:38:00,42.51,42.5949,42.51,42.5949,34323
2020-12-09 11:37:00,42.44,42.525,42.43,42.5,45667
2020-12-09 11:36:00,42.42,42.45,42.38,42.44,121811
2020-12-09 11:35:00,42.45,42.46,42.42,42.43,73604
2020-12-09 11:34:00,42.5,42.52,42.4501,42.4501,58189
2020-12-09 11:33:00,42.53,42.53,42.451,42.5,129221
2020-12-09 11:32:00,42.62,42.63,42.53,42.535,74672
2020-12-09 11:31:00,42.61,42.65,42.6,42.625,60821
2020-12-09 11:30:00,42.62,42.64,42.6,42.61,53082
2020-12-09 11:29:00,42.61,42.625,42.6,42.615,50498
2020-12-09 11:28:00,42.62,42.625,42.6,42.62,62182
2020-12-09 11:27:00,42.6066,42.65,42.6,42.62,56227
2020-12-09 11:26:00,42.6,42.62,42.6,42.605,77586
2020-12-09 11:25:00,42.62,42.6304,42.6,42.605,57576
2020-12-09 11:24:00,42.595,42.6384,42.58,42.61,77725
2020-12-09 11:23:00,42.54,42.62,42.53,42.59,42899
2020-12-09 11:22:00,42.5232,42.6,42.5232,42.54,55674
2020-12-09 11:21:00,42.525,42.6,42.51,42.52,52990
2020-12-09 11:20:00,42.59,42.61,42.53,42.53,42195
2020-12-09 11:19:00,42.58,42.62,42.55,42.59,73817
2020-12-09 11:18:00,42.63,42.64,42.545,42.565,63647
2020-12-09 11:17:00,42.66,42.695,42.6361,42.65,106940
2020-12-09 11:16:00,42.71,42.71,42.6416,42.665,82999
2020-12-09 11:15:00,42.73,42.73,42.6705,42.7,98642
2020-12-09 11:14:00,42.72,42.747,42.705,42.725,57870
2020-12-09 11:13:00,42.665,42.74,42.655,42.725,40522
2020-12-09 11:12:00,42.62,42.71,42.605,42.67,70041
2020-12-09 11:11:00,42.53,42.63,42.53,42.63,63790
2020-12-09 11:10:00,42.56,42.57,42.49,42.54,89237
2020-12-09 11:09:00,42.53,42.575,42.51,42.56,66710
2020-12-09 11:08:00,42.585,42.63,42.52,42.535,83167
2020-12-09 11:07:00,42.56,42.6,42.55,42.58,94749
2020-12-09 11:06:00,42.585,42.6116,42.48,42.555,194018
2020-12-09 11:05:00,42.6216,42.67,42.585,42.59,105838
2020-12-09 11:04:00,42.72,42.72,42.6223,42.625,110483
2020-12-09 11:03:00,42.78,42.83,42.725,42.725,108881
2020-12-09 11:02:00,42.82,42.8456,42.77,42.78,132104
2020-12-09 11:01:00,42.88,42.9,42.82,42.825,114515
2020-12-09 11:00:00,42.94,42.98,42.89,42.89,138122
2020-12-09 10:59:00,42.88,42.935,42.83,42.9335,114812
2020-12-09 10:58:00,43.0,43.01,42.86,42.875,119614
2020-12-09 10:57:00,42.985,43.03,42.97,43.01,55046
2020-12-09 10:56:00,43.03,43.05,42.975,42.9893,102485
2020-12-09 10:55:00,43.0353,43.045,43.02,43.04,46086
2020-12-09 10:54:00,43.04,43.05,43.0,43.0377,69376
2020-12-09 10:53:00,43.055,43.07,43.0,43.045,65870
2020-12-09 10:52:00,42.89,43.05,42.89,43.05,49828
2020-12-09 10:51:00,42.98,42.985,42.89,42.89,94899
2020-12-09 10:50:00,42.97,43.03,42.95,42.9801,57970
2020-12-09 10:49:00,42.93,42.99,42.91,42.97,63135
2020-12-09 10:48:00,43.05,43.05,42.905,42.9355,132524
2020-12-09 10:47:00,42.95,43.0566,42.905,43.05,125872
2020-12-09 10:46:00,42.92,42.96,42.89,42.9584,58291
2020-12-09 10:45:00,43.02,43.02,42.918,42.925,92843
2020-12-09 10:44:00,43.0522,43.06,42.99,43.02,90901
2020-12-09 10:43:00,43.12,43.14,43.05,43.0501,83136
2020-12-09 10:42:00,43.1,43.17,43.095,43.12,183416
2020-12-09 10:41:00,43.0723,43.13,43.05,43.11,156989
2020-12-09 10:40:00,42.9716,43.07,42.96,43.07,84980
2020-12-09 10:39:00,42.955,42.99,42.9365,42.97,142500
2020-12-09 10:38:00,42.995,43.01,42.895,42.955,252277
2020-12-09 10:37:00,42.896,43.02,42.87,43.01,115287
2020-12-09 10:36:00,42.92,42.965,42.8371,42.89,147923
2020-12-09 10:35:00,42.96,43.02,42.89,42.915,130571
2020-12-09 10:34:00,43.04,43.06,42.92,42.96,138261
2020-12-09 10:33:00,43.14,43.1699,43.02,43.05,197514
2020-12-09 10:32:00,43.2816,43.3368,43.14,43.14,183473
2020-12-09 10:31:00,43.5,43.5,43.28,43.28,200038
2020-12-09 10:30:00,43.51,43.52,43.44,43.49,62843
2020-12-09 10:29:00,43.4984,43.51,43.48,43.5099,53896
2020-12-09 10:28:00,43.51,43.5101,43.43,43.495,77338
2020-12-09 10:27:00,43.52,43.53,43.48,43.51,59754
2020-12-09 10:26:00,43.393,43.52,43.3908,43.5116,76578
2020-12-09 10:25:00,43.38,43.42,43.375,43.398999999999994,63973
2020-12-09 10:24:00,43.36,43.4,43.34,43.37,89430
2020-12-09 10:23:00,43.385,43.41,43.32,43.36,109686
2020-12-09 10:22:00,43.44,43.46,43.3716,43.38399999999999,76385
2020-12-09 10:21:00,43.56,43.56,43.425,43.435,117803
2020-12-09 10:20:00,43.545,43.5801,43.51,43.55,100128
2020-12-09 10:19:00,43.53,43.5491,43.48,43.5409,136191
2020-12-09 10:18:00,43.43,43.53,43.43,43.525,74422
2020-12-09 10:17:00,43.34,43.47,43.34,43.43,112610
2020-12-09 10:16:00,43.31,43.39,43.305,43.33,88030
2020-12-09 10:15:00,43.45,43.5,43.31,43.31,157504
2020-12-09 10:14:00,43.45,43.475,43.35,43.4584,158942
2020-12-09 10:13:00,43.65,43.675,43.45,43.4502,225050
2020-12-09 10:12:00,43.71,43.73,43.63,43.65,145124
2020-12-09 10:11:00,43.65,43.7115,43.63,43.7099,132433
2020-12-09 10:10:00,43.68,43.701,43.61,43.645,108220
2020-12-09 10:09:00,43.6,43.72,43.55,43.68,176600
2020-12-09 10:08:00,43.68,43.68,43.59,43.6,107666
2020-12-09 10:07:00,43.615,43.68,43.61,43.67,110035
2020-12-09 10:06:00,43.58,43.635,43.57,43.6101,144285
2020-12-09 10:05:00,43.43,43.58,43.4,43.58,253178
2020-12-09 10:04:00,43.35,43.45,43.35,43.43,131389
2020-12-09 10:03:00,43.34,43.36,43.29,43.35,103890
2020-12-09 10:02:00,43.415,43.46,43.335,43.345,123631
2020-12-09 10:01:00,43.42,43.4367,43.39,43.415,101494
2020-12-09 10:00:00,43.41,43.42,43.36,43.42,114822
2020-12-09 09:59:00,43.32,43.42,43.32,43.42,224958
2020-12-09 09:58:00,43.33,43.35,43.3001,43.3284,115239
2020-12-09 09:57:00,43.25,43.34,43.21,43.33,140281
2020-12-09 09:56:00,43.17,43.27,43.1658,43.24,141732
2020-12-09 09:55:00,43.11,43.19,43.04,43.17,161661
2020-12-09 09:54:00,43.02,43.11,43.01,43.105,95498
2020-12-09 09:53:00,43.0316,43.05,42.99,43.025,83417
2020-12-09 09:52:00,42.99,43.09,42.97,43.045,127199
2020-12-09 09:51:00,42.95,42.99,42.865,42.985,98975
2020-12-09 09:50:00,43.0,43.0,42.95,42.95,89982
2020-12-09 09:49:00,43.01,43.045,42.975,43.0,76828
2020-12-09 09:48:00,42.93,43.03,42.91,43.01,124165
2020-12-09 09:47:00,43.09,43.09,42.92,42.94,136502
2020-12-09 09:46:00,43.18,43.2,43.09,43.095,101488
2020-12-09 09:45:00,43.265,43.27,43.14,43.175,132320
2020-12-09 09:44:00,43.29,43.32,43.26,43.265,96271
2020-12-09 09:43:00,43.23,43.29,43.2,43.29,84649
2020-12-09 09:42:00,43.19,43.3,43.19,43.23,147670
2020-12-09 09:41:00,43.07,43.19,43.06,43.185,92366
2020-12-09 09:40:00,42.99,43.08,42.985,43.05,105592
2020-12-09 09:39:00,43.02,43.04,42.98,42.99,100826
2020-12-09 09:38:00,43.1,43.135,43.02,43.02,113060
2020-12-09 09:37:00,43.1255,43.1884,43.0811,43.105,91995
2020-12-09 09:36:00,43.135,43.205,43.05,43.14,136242
2020-12-09 09:35:00,43.23,43.27,43.14,43.14,174333
2020-12-09 09:34:00,43.06,43.27,43.0127,43.23,203023
2020-12-09 09:33:00,43.08,43.17,43.0,43.05,197698
2020-12-09 09:32:00,42.8,43.09,42.8,43.09,1532930
2020-12-09 09:31:00,42.71,42.82,42.71,42.8,17253
2020-12-09 09:30:00,42.65,42.7,42.6,42.64,6147
2020-12-09 09:29:00,42.78,42.78,42.66,42.68,7287
2020-12-09 09:28:00,42.85,42.85,42.78,42.8,2810
2020-12-09 09:27:00,42.79,42.85,42.79,42.81,17590
2020-12-09 09:26:00,42.88,42.92,42.8,42.8,9285
2020-12-09 09:25:00,42.9,42.92,42.88,42.92,2089
2020-12-09 09:24:00,42.87,42.92,42.87,42.9,1531
2020-12-09 09:23:00,42.88,42.91,42.87,42.87,1633
2020-12-09 09:22:00,42.82,42.89,42.82,42.89,2169
2020-12-09 09:21:00,42.8,42.82,42.78,42.82,7600
2020-12-09 09:20:00,42.81,42.81,42.8,42.8,3246
2020-12-09 09:19:00,42.82,42.82,42.82,42.82,610
2020-12-09 09:18:00,42.83,42.83,42.82,42.82,3550
2020-12-09 09:17:00,42.83,42.83,42.83,42.83,1118
2020-12-09 09:16:00,42.83,42.83,42.81,42.81,565
2020-12-09 09:15:00,42.81,42.81,42.81,42.81,1178
2020-12-09 09:14:00,42.83,42.83,42.83,42.83,315
2020-12-09 09:13:00,42.82,42.83,42.79,42.79,1226
2020-12-09 09:11:00,42.86,42.86,42.77,42.78,3294
2020-12-09 09:10:00,42.7902,42.82,42.7902,42.82,998
2020-12-09 09:09:00,42.79,42.82,42.79,42.82,3006
2020-12-09 09:08:00,42.77,42.77,42.76,42.77,1989
2020-12-09 09:07:00,42.74,42.77,42.74,42.77,5321
2020-12-09 09:06:00,42.74,42.75,42.74,42.75,782
2020-12-09 09:05:00,42.71,42.74,42.7,42.74,2454
2020-12-09 09:04:00,42.75,42.75,42.71,42.75,2016
2020-12-09 09:02:00,42.76,42.76,42.76,42.76,144
2020-12-09 09:01:00,42.74,42.76,42.74,42.76,2790
2020-12-09 09:00:00,42.74,42.74,42.74,42.74,158
2020-12-09 08:59:00,42.74,42.74,42.74,42.74,339
2020-12-09 08:58:00,42.77,42.77,42.75,42.76,1722
2020-12-09 08:57:00,42.77,42.77,42.77,42.77,710
2020-12-09 08:56:00,42.75,42.77,42.75,42.77,1648
2020-12-09 08:55:00,42.74,42.74,42.74,42.74,826
2020-12-09 08:54:00,42.74,42.77,42.74,42.77,1774
2020-12-09 08:53:00,42.75,42.75,42.75,42.75,908
2020-12-09 08:49:00,42.77,42.77,42.77,42.77,396
2020-12-09 08:48:00,42.79,42.79,42.79,42.79,5055
2020-12-09 08:47:00,42.76,42.76,42.76,42.76,565
2020-12-09 08:46:00,42.76,42.79,42.76,42.77,1962
2020-12-09 08:45:00,42.76,42.76,42.74,42.75,5487
2020-12-09 08:44:00,42.7598,42.7598,42.7598,42.7598,660
2020-12-09 08:43:00,42.75,42.75,42.75,42.75,627
2020-12-09 08:42:00,42.75,42.75,42.74,42.74,291
2020-12-09 08:41:00,42.72,42.75,42.72,42.75,1610
2020-12-09 08:40:00,42.71,42.72,42.71,42.72,411
2020-12-09 08:38:00,42.7,42.71,42.7,42.71,1788
2020-12-09 08:36:00,42.69,42.69,42.6802,42.6802,1635
2020-12-09 08:35:00,42.69,42.69,42.68,42.68,267
2020-12-09 08:34:00,42.68,42.68,42.68,42.68,1061
2020-12-09 08:33:00,42.69,42.69,42.69,42.69,348
2020-12-09 08:31:00,42.69,42.69,42.69,42.69,514
2020-12-09 08:29:00,42.69,42.7,42.68,42.6999,1122
2020-12-09 08:26:00,42.68,42.68,42.68,42.68,2606
2020-12-09 08:25:00,42.69,42.7,42.66,42.7,1135
2020-12-09 08:24:00,42.68,42.68,42.67,42.67,1082
2020-12-09 08:23:00,42.68,42.68,42.68,42.68,398
2020-12-09 08:22:00,42.68,42.6999,42.68,42.6999,750
2020-12-09 08:21:00,42.7,42.7,42.7,42.7,392
2020-12-09 08:20:00,42.65,42.65,42.65,42.65,532
2020-12-09 08:19:00,42.68,42.68,42.68,42.68,611
2020-12-09 08:18:00,42.7,42.7,42.69,42.69,5990
2020-12-09 08:17:00,42.69,42.7,42.69,42.7,800
2020-12-09 08:16:00,42.69,42.69,42.68,42.68,812
2020-12-09 08:15:00,42.67,42.67,42.66,42.66,1130
2020-12-09 08:14:00,42.69,42.69,42.68,42.69,1667
2020-12-09 08:13:00,42.67,42.69,42.67,42.69,1136
2020-12-09 08:11:00,42.66,42.66,42.66,42.66,521
2020-12-09 08:10:00,42.66,42.66,42.66,42.66,156
2020-12-09 08:09:00,42.63,42.63,42.63,42.63,633
2020-12-09 08:08:00,42.65,42.65,42.64,42.64,201
2020-12-09 08:04:00,42.65,42.65,42.64,42.65,2083
2020-12-09 08:03:00,42.66,42.66,42.66,42.66,453
2020-12-09 08:02:00,42.66,42.66,42.64,42.64,326
2020-12-09 08:01:00,42.5999,42.69,42.35,42.69,13916
2020-12-09 07:58:00,42.64,42.66,42.64,42.66,969
2020-12-09 07:54:00,42.6,42.63,42.6,42.63,700
2020-12-09 07:53:00,42.59,42.6,42.59,42.6,1506
2020-12-09 07:52:00,42.58,42.58,42.57,42.57,2772
2020-12-09 07:51:00,42.61,42.61,42.58,42.59,853
2020-12-09 07:50:00,42.6,42.6,42.6,42.6,487
2020-12-09 07:49:00,42.59,42.59,42.59,42.59,953
2020-12-09 07:45:00,42.58,42.58,42.58,42.58,662
2020-12-09 07:42:00,42.58,42.58,42.58,42.58,218
2020-12-09 07:41:00,42.58,42.58,42.58,42.58,151
2020-12-09 07:40:00,42.56,42.56,42.56,42.56,700
2020-12-09 07:39:00,42.56,42.56,42.56,42.56,623
2020-12-09 07:38:00,42.58,42.58,42.57,42.57,745
2020-12-09 07:35:00,42.6,42.6,42.6,42.6,318
2020-12-09 07:34:00,42.59,42.59,42.58,42.58,428
2020-12-09 07:32:00,42.58,42.59,42.58,42.59,656
2020-12-09 07:29:00,42.58,42.58,42.58,42.58,271
2020-12-09 07:27:00,42.59,42.59,42.59,42.59,225
2020-12-09 07:26:00,42.61,42.61,42.61,42.61,663
2020-12-09 07:25:00,42.64,42.64,42.63,42.63,1405
2020-12-09 07:21:00,42.63,42.63,42.63,42.63,340
2020-12-09 07:20:00,42.63,42.63,42.63,42.63,102
2020-12-09 07:19:00,42.61,42.61,42.61,42.61,304
2020-12-09 07:18:00,42.6,42.6,42.6,42.6,243
2020-12-09 07:17:00,42.58,42.58,42.58,42.58,195
2020-12-09 07:14:00,42.59,42.6,42.59,42.6,1668
2020-12-09 07:11:00,42.65,42.66,42.6,42.6,3619
2020-12-09 07:10:00,42.6,42.65,42.6,42.63,2963
2020-12-09 07:09:00,42.59,42.6,42.59,42.6,2258
2020-12-09 07:06:00,42.6,42.61,42.6,42.61,1713
2020-12-09 07:05:00,42.55,42.63,42.54,42.63,9505
2020-12-09 07:04:00,42.5,42.54,42.5,42.54,1754
2020-12-09 07:02:00,42.37,42.37,42.36,42.36,201
2020-12-09 07:01:00,42.41,42.5,42.35,42.35,6263
2020-12-09 06:28:00,42.39,42.39,42.39,42.39,100
2020-12-09 06:10:00,42.54,42.55,42.54,42.55,602
2020-12-09 06:00:00,42.51,42.51,42.47,42.47,1056
2020-12-09 05:59:00,42.55,42.55,42.55,42.55,167
2020-12-09 05:48:00,42.67,42.67,42.65,42.65,600
2020-12-09 05:44:00,42.66,42.66,42.66,42.66,500
2020-12-09 05:36:00,42.65,42.65,42.65,42.65,234
2020-12-09 05:31:00,42.7,42.7,42.7,42.7,155
2020-12-09 05:25:00,42.7,42.7,42.7,42.7,116
2020-12-09 05:22:00,42.76,42.76,42.76,42.76,750
2020-12-09 05:20:00,42.75,42.75,42.75,42.75,100
2020-12-09 05:19:00,42.8,42.8,42.8,42.8,100
2020-12-09 05:18:00,42.76,42.76,42.76,42.76,212
2020-12-09 05:11:00,42.76,42.76,42.76,42.76,230
2020-12-09 05:06:00,42.76,42.76,42.76,42.76,120
2020-12-09 05:05:00,42.78,42.78,42.78,42.78,210
2020-12-09 05:04:00,42.75,42.75,42.75,42.75,1800
2020-12-09 05:02:00,42.75,42.75,42.75,42.75,265
2020-12-09 04:55:00,42.75,42.75,42.75,42.75,100
2020-12-09 04:52:00,42.75,42.75,42.75,42.75,500
2020-12-09 04:51:00,42.75,42.75,42.75,42.75,500
2020-12-09 04:50:00,42.75,42.75,42.75,42.75,500
2020-12-09 04:38:00,42.65,42.65,42.65,42.65,100
2020-12-09 04:35:00,42.75,42.75,42.65,42.65,633
2020-12-09 04:34:00,42.75,42.75,42.75,42.75,210
2020-12-09 04:32:00,42.75,42.75,42.75,42.75,100
2020-12-09 04:31:00,42.75,42.75,42.75,42.75,600
2020-12-09 04:30:00,42.75,42.75,42.75,42.75,100
2020-12-09 04:20:00,42.76,42.76,42.76,42.76,102
2020-12-09 04:18:00,42.68,42.76,42.67,42.76,1083
2020-12-09 04:14:00,42.68,42.68,42.63,42.65,500
2020-12-09 04:13:00,42.64,42.76,42.64,42.67,860
2020-12-09 04:09:00,42.93,42.93,42.93,42.93,292
2020-12-09 04:05:00,42.9,42.9,42.9,42.9,375
2020-12-09 04:04:00,42.87,42.92,42.87,42.92,502
2020-12-09 04:03:00,42.8,42.8,42.8,42.8,100
2020-12-09 04:01:00,42.73,42.73,42.73,42.73,589
2020-12-08 19:59:00,42.25,42.25,42.25,42.25,220
2020-12-08 19:58:00,42.24,42.25,42.24,42.25,600
2020-12-08 19:57:00,42.25,42.25,42.25,42.25,125
2020-12-08 19:56:00,42.24,42.24,42.24,42.24,350
2020-12-08 19:55:00,42.22,42.24,42.22,42.24,700
2020-12-08 19:47:00,42.25,42.25,42.25,42.25,550
2020-12-08 19:46:00,42.2499,42.2499,42.2499,42.2499,1293
2020-12-08 19:44:00,42.25,42.25,42.25,42.25,423
2020-12-08 19:42:00,42.24,42.2499,42.24,42.2499,800
2020-12-08 19:39:00,42.25,42.25,42.25,42.25,515
2020-12-08 19:37:00,42.24,42.25,42.24,42.25,1303
2020-12-08 19:34:00,42.24,42.24,42.24,42.24,200
2020-12-08 19:21:00,42.21,42.21,42.21,42.21,159
2020-12-08 19:17:00,42.21,42.21,42.21,42.21,241
2020-12-08 19:13:00,42.18,42.22,42.18,42.22,1111
2020-12-08 19:01:00,42.15,42.15,42.15,42.15,320
2020-12-08 18:59:00,42.21,42.21,42.21,42.21,158
2020-12-08 18:50:00,42.21,42.21,42.21,42.21,120
2020-12-08 18:45:00,42.2,42.22,42.15,42.22,1000
2020-12-08 18:36:00,42.2,42.2,42.19,42.19,1468
2020-12-08 18:33:00,42.2,42.2,42.2,42.2,480
2020-12-08 18:32:00,42.14,42.19,42.14,42.19,6390
2020-12-08 18:30:00,42.14,42.14,42.14,42.14,175
2020-12-08 18:26:00,42.12,42.12,42.12,42.12,387
2020-12-08 18:24:00,42.12,42.12,42.12,42.12,100
2020-12-08 18:23:00,42.1,42.1,42.1,42.1,725
2020-12-08 18:22:00,42.12,42.12,42.1,42.1,2967
2020-12-08 18:11:00,42.09,42.09,42.09,42.09,100
2020-12-08 18:02:00,42.19,42.19,42.19,42.19,1000
2020-12-08 18:01:00,42.1,42.17,42.1,42.17,25746
2020-12-08 17:59:00,42.1,42.1,42.1,42.1,2000
2020-12-08 17:58:00,42.1,42.1,42.1,42.1,607
2020-12-08 17:56:00,42.1,42.1,42.08,42.1,408
2020-12-08 17:51:00,42.1,42.1,42.1,42.1,1000
2020-12-08 17:44:00,42.1,42.1,42.1,42.1,301
2020-12-08 17:43:00,42.1,42.1,42.1,42.1,1219
2020-12-08 17:41:00,42.09,42.09,42.09,42.09,234
2020-12-08 17:39:00,42.1,42.1,42.1,42.1,4605
2020-12-08 17:38:00,42.09,42.09,42.09,42.09,163
2020-12-08 17:35:00,42.1,42.1,42.1,42.1,357
2020-12-08 17:33:00,42.1,42.1,42.1,42.1,326
2020-12-08 17:32:00,42.09,42.09,42.09,42.09,104
2020-12-08 17:31:00,42.1,42.1,42.1,42.1,1535
2020-12-08 17:29:00,42.09,42.1,42.08,42.1,502
2020-12-08 17:28:00,42.08,42.08,42.08,42.08,168
2020-12-08 17:27:00,42.0998,42.1,42.0998,42.1,1002
2020-12-08 17:20:00,42.1,42.1,42.1,42.1,1518
2020-12-08 17:16:00,42.1,42.1,42.1,42.1,501
2020-12-08 17:15:00,42.09,42.09,42.09,42.09,2650
2020-12-08 17:14:00,42.1,42.1,42.1,42.1,1954
2020-12-08 17:10:00,42.09,42.0902,42.09,42.0902,276
2020-12-08 17:03:00,42.1,42.1,42.1,42.1,557
2020-12-08 16:59:00,42.1,42.1,42.1,42.1,100
2020-12-08 16:58:00,42.16,42.16,42.1,42.1,2473
2020-12-08 16:57:00,42.1,42.1,42.1,42.1,21966
2020-12-08 16:56:00,42.12,42.12,42.12,42.12,500
2020-12-08 16:55:00,42.16,42.17,42.12,42.12,865
2020-12-08 16:53:00,42.16,42.16,42.16,42.16,150
2020-12-08 16:51:00,42.11,42.11,42.09,42.1,20604
2020-12-08 16:50:00,42.1,42.16,42.1,42.16,1300
2020-12-08 16:49:00,42.16,42.16,42.1,42.1,300
2020-12-08 16:43:00,42.13,42.13,42.09,42.09,4699
2020-12-08 16:42:00,42.13,42.13,42.13,42.13,20016
2020-12-08 16:41:00,42.17,42.17,42.17,42.17,304
2020-12-08 16:40:00,42.13,42.13,42.13,42.13,183
2020-12-08 16:39:00,42.13,42.13,42.13,42.13,207
2020-12-08 16:37:00,42.17,42.17,42.17,42.17,150
2020-12-08 16:35:00,42.1302,42.1302,42.1302,42.1302,103
2020-12-08 16:34:00,42.17,42.17,42.17,42.17,2201
2020-12-08 16:33:00,42.13,42.13,42.13,42.13,285
2020-12-08 16:30:00,42.15,42.15,42.13,42.13,455
2020-12-08 16:28:00,42.15,42.15,42.15,42.15,592
2020-12-08 16:27:00,42.18,42.18,42.15,42.15,4947
2020-12-08 16:26:00,42.18,42.18,42.18,42.18,250
2020-12-08 16:25:00,42.2,42.2,42.2,42.2,135
2020-12-08 16:24:00,42.1502,42.1502,42.1502,42.1502,228
2020-12-08 16:20:00,42.15,42.15,42.15,42.15,356
2020-12-08 16:19:00,42.1985,42.1985,42.16,42.16,4617
2020-12-08 16:18:00,42.2,42.2,42.19,42.19,203
2020-12-08 16:16:00,42.16,42.16,42.16,42.16,504
2020-12-08 16:15:00,42.16,42.16,42.16,42.16,756
2020-12-08 16:14:00,42.16,42.1627,42.16,42.16,765
2020-12-08 16:12:00,42.24,42.24,42.24,42.24,21236
2020-12-08 16:11:00,42.2,42.2,42.16,42.16,14655
2020-12-08 16:09:00,42.25,42.25,42.21,42.21,89233
2020-12-08 16:08:00,42.2358,42.2358,42.21,42.21,21280
2020-12-08 16:07:00,42.21,42.21,42.21,42.21,891489
2020-12-08 16:06:00,42.21,42.21,42.21,42.21,4966
2020-12-08 16:04:00,42.24,42.24,42.23,42.23,1620031
2020-12-08 16:03:00,42.25,42.25,42.25,42.25,263
2020-12-08 16:02:00,42.25,42.25,42.25,42.25,1286
2020-12-08 16:01:00,42.22,42.26,42.21,42.26,2920
2020-12-08 16:00:00,42.36,42.38,42.23,42.25,900803
2020-12-08 15:59:00,42.35,42.36,42.32,42.3516,251284
2020-12-08 15:58:00,42.365,42.38,42.34,42.35,191893
2020-12-08 15:57:00,42.37,42.38,42.36,42.365,152829
2020-12-08 15:56:00,42.32,42.37,42.31,42.37,212030
2020-12-08 15:55:00,42.315,42.325,42.3,42.32,122929
2020-12-08 15:54:00,42.295,42.33,42.29,42.315,134678
2020-12-08 15:53:00,42.305,42.32,42.28,42.295,110384
2020-12-08 15:52:00,42.3,42.32,42.29,42.3,91069
2020-12-08 15:51:00,42.24,42.31,42.23,42.295,139189
2020-12-08 15:50:00,42.32,42.325,42.24,42.25,132046
2020-12-08 15:49:00,42.32,42.335,42.3,42.325,115338
2020-12-08 15:48:00,42.35,42.36,42.31,42.315,74954
2020-12-08 15:47:00,42.3572,42.36,42.33,42.3438,51067
2020-12-08 15:46:00,42.34,42.38,42.335,42.36,67785
2020-12-08 15:45:00,42.365,42.37,42.33,42.335,92661
2020-12-08 15:44:00,42.34,42.37,42.335,42.365,54463
2020-12-08 15:43:00,42.3105,42.35,42.31,42.335,65816
2020-12-08 15:42:00,42.315,42.33,42.301,42.315,48917
2020-12-08 15:41:00,42.27,42.32,42.27,42.315,75876
2020-12-08 15:40:00,42.23,42.285,42.23,42.28,67233
2020-12-08 15:39:00,42.225,42.24,42.21,42.235,46097
2020-12-08 15:38:00,42.245,42.2484,42.22,42.22,34007
2020-12-08 15:37:00,42.25899999999999,42.26,42.22,42.24,52983
2020-12-08 15:36:00,42.325,42.33,42.2441,42.255,92344
2020-12-08 15:35:00,42.315,42.33,42.31,42.325,36437
2020-12-08 15:34:00,42.33,42.33,42.31,42.319,43893
2020-12-08 15:33:00,42.315,42.33,42.31,42.33,29018
2020-12-08 15:32:00,42.3,42.32,42.29,42.32,46593
2020-12-08 15:31:00,42.28,42.31,42.275,42.3,63320
2020-12-08 15:30:00,42.28,42.31,42.28,42.28,66886
2020-12-08 15:29:00,42.27,42.3,42.27,42.29,32082
2020-12-08 15:28:00,42.275,42.29,42.27,42.28,46771
2020-12-08 15:27:00,42.285,42.295,42.2705,42.2705,31914
2020-12-08 15:26:00,42.31,42.315,42.26,42.285,41185
2020-12-08 15:25:00,42.275,42.3,42.27,42.3,53756
2020-12-08 15:24:00,42.2531,42.28,42.235,42.275,35328
2020-12-08 15:23:00,42.275,42.285,42.255,42.26,40496
2020-12-08 15:22:00,42.265,42.285,42.2501,42.275,40645
2020-12-08 15:21:00,42.27,42.285,42.26,42.265,53093
2020-12-08 15:20:00,42.245,42.28,42.245,42.27,50903
2020-12-08 15:19:00,42.2363,42.25,42.215,42.2405,42531
2020-12-08 15:18:00,42.225,42.24,42.22,42.235,27108
2020-12-08 15:17:00,42.22,42.23,42.2,42.225,38767
2020-12-08 15:16:00,42.24,42.26,42.22,42.225,59622
2020-12-08 15:15:00,42.225,42.24,42.22,42.235,28606
2020-12-08 15:14:00,42.24,42.25,42.22,42.22,33807
2020-12-08 15:13:00,42.245,42.25,42.23,42.235,31493
2020-12-08 15:12:00,42.3,42.305,42.235,42.247,76397
2020-12-08 15:11:00,42.3,42.32,42.29,42.3,37693
2020-12-08 15:10:00,42.28,42.3,42.275,42.3,40358
2020-12-08 15:09:00,42.255,42.285,42.25,42.28,65487
2020-12-08 15:08:00,42.255,42.265,42.24,42.26,45460
2020-12-08 15:07:00,42.245,42.27,42.245,42.2504,44706
2020-12-08 15:06:00,42.24,42.25,42.225,42.25,36471
2020-12-08 15:05:00,42.235,42.24,42.23,42.235,21319
2020-12-08 15:04:00,42.26,42.265,42.225,42.24,44412
2020-12-08 15:03:00,42.26,42.2786,42.245,42.27,33951
2020-12-08 15:02:00,42.24,42.26,42.235,42.255,23014
2020-12-08 15:01:00,42.24,42.25,42.2007,42.235,47317
2020-12-08 15:00:00,42.27,42.27,42.23,42.24,33974
2020-12-08 14:59:00,42.245,42.27,42.235,42.26,34096
2020-12-08 14:58:00,42.235,42.255,42.23,42.25,56223
2020-12-08 14:57:00,42.205,42.24,42.19,42.24,53772
2020-12-08 14:56:00,42.205,42.22,42.2,42.2042,37228
2020-12-08 14:55:00,42.22,42.225,42.1901,42.205,26666
2020-12-08 14:54:00,42.19,42.225,42.18,42.215,31249
2020-12-08 14:53:00,42.1541,42.1999,42.1541,42.19,33624
2020-12-08 14:52:00,42.17,42.17,42.15,42.155,25360
2020-12-08 14:51:00,42.181,42.185,42.16,42.17,39242
2020-12-08 14:50:00,42.1671,42.2,42.165,42.185,39341
2020-12-08 14:49:00,42.205,42.205,42.15,42.17,52137
2020-12-08 14:48:00,42.225,42.225,42.2,42.205,42214
2020-12-08 14:47:00,42.24,42.245,42.22,42.2225,18411
2020-12-08 14:46:00,42.215,42.24,42.21,42.24,26198
2020-12-08 14:45:00,42.2316,42.24,42.205,42.215,32759
2020-12-08 14:44:00,42.24,42.27,42.2305,42.2305,38364
2020-12-08 14:43:00,42.2574,42.26,42.23,42.25,47135
2020-12-08 14:42:00,42.2859,42.2859,42.25,42.2599,20819
2020-12-08 14:41:00,42.3,42.31,42.275,42.285,35222
2020-12-08 14:40:00,42.31,42.315,42.275,42.3,24923
2020-12-08 14:39:00,42.3048,42.32,42.29,42.31,33462
2020-12-08 14:38:00,42.36,42.36,42.29,42.305,41228
2020-12-08 14:37:00,42.345,42.36,42.3307,42.3501,64011
2020-12-08 14:36:00,42.3058,42.35,42.305,42.35,48963
2020-12-08 14:35:00,42.32,42.3479,42.3,42.31,97908
2020-12-08 14:34:00,42.3211,42.33,42.31,42.3137,41938
2020-12-08 14:33:00,42.29,42.33,42.2708,42.33,33930
2020-12-08 14:32:00,42.285,42.29,42.26,42.285,50039
2020-12-08 14:31:00,42.31,42.32,42.265,42.28,31050
2020-12-08 14:30:00,42.29,42.32,42.279,42.31,44607
2020-12-08 14:29:00,42.3,42.315,42.28,42.2864,25986
2020-12-08 14:28:00,42.36,42.36,42.28,42.3,60304
2020-12-08 14:27:00,42.35,42.3692,42.3301,42.35,39916
2020-12-08 14:26:00,42.3439,42.36,42.325,42.35,26551
2020-12-08 14:25:00,42.37,42.37,42.335,42.345,69679
2020-12-08 14:24:00,42.375,42.38,42.33,42.37,70717
2020-12-08 14:23:00,42.3684,42.3884,42.36,42.38,43807
2020-12-08 14:22:00,42.3584,42.39,42.35,42.37,55330
2020-12-08 14:21:00,42.35,42.37,42.34,42.355,24761
2020-12-08 14:20:00,42.33,42.355,42.315,42.345,29454
2020-12-08 14:19:00,42.315,42.35,42.31,42.33,46489
2020-12-08 14:18:00,42.255,42.315,42.255,42.315,50987
2020-12-08 14:17:00,42.27,42.28,42.245,42.2537,40099
2020-12-08 14:16:00,42.3,42.315,42.27,42.275,39813
2020-12-08 14:15:00,42.275,42.3,42.2716,42.3,27308
2020-12-08 14:14:00,42.295,42.3,42.26,42.2777,36938
2020-12-08 14:13:00,42.265,42.3,42.25,42.29,51095
2020-12-08 14:12:00,42.24,42.27,42.24,42.26,25966
2020-12-08 14:11:00,42.23,42.25,42.2132,42.245,40027
2020-12-08 14:10:00,42.185,42.24,42.18,42.235,40487
2020-12-08 14:09:00,42.17,42.195,42.17,42.185,48081
2020-12-08 14:08:00,42.14,42.1799,42.12,42.1701,46223
2020-12-08 14:07:00,42.095,42.155,42.07,42.145,38694
2020-12-08 14:06:00,42.115,42.1181,42.08,42.09,40756
2020-12-08 14:05:00,42.16,42.165,42.1121,42.12,48075
2020-12-08 14:04:00,42.2,42.21,42.15,42.16,36049
2020-12-08 14:03:00,42.165,42.205,42.165,42.195,31140
2020-12-08 14:02:00,42.165,42.17,42.14,42.16,45932
2020-12-08 14:01:00,42.15,42.18,42.14,42.16,56889
2020-12-08 14:00:00,42.14,42.15,42.13,42.14,34507
2020-12-08 13:59:00,42.145,42.1636,42.13,42.145,51727
2020-12-08 13:58:00,42.1616,42.165,42.1312,42.15,26083
2020-12-08 13:57:00,42.165,42.17,42.14,42.16,53372
2020-12-08 13:56:00,42.16,42.18,42.15,42.16,33879
2020-12-08 13:55:00,42.165,42.18,42.16,42.17,24090
2020-12-08 13:54:00,42.215,42.215,42.1501,42.16,55133
2020-12-08 13:53:00,42.265,42.2682,42.21,42.215,23945
2020-12-08 13:52:00,42.295,42.305,42.265,42.265,26303
2020-12-08 13:51:00,42.295,42.305,42.261,42.29,30436
2020-12-08 13:50:00,42.2701,42.315,42.2701,42.285,52510
2020-12-08 13:49:00,42.25,42.28,42.24,42.28,28758
2020-12-08 13:48:00,42.1821,42.25,42.1821,42.245,33032
2020-12-08 13:47:00,42.17,42.2,42.165,42.185,46147
2020-12-08 13:46:00,42.135,42.17,42.135,42.17,30829
2020-12-08 13:45:00,42.1301,42.15,42.125,42.14,26999
2020-12-08 13:44:00,42.16,42.17,42.125,42.135,31427
2020-12-08 13:43:00,42.105,42.16,42.105,42.16,37652
2020-12-08 13:42:00,42.15,42.15,42.1,42.1084,75623
2020-12-08 13:41:00,42.1451,42.17,42.14,42.14,55487
2020-12-08 13:40:00,42.22,42.2286,42.14,42.14,67539
2020-12-08 13:39:00,42.23,42.25,42.22,42.22,27955
2020-12-08 13:38:00,42.235,42.25,42.22,42.225,26030
2020-12-08 13:37:00,42.24,42.26,42.23,42.2305,19632
2020-12-08 13:36:00,42.25,42.25,42.23,42.2461,29026
2020-12-08 13:35:00,42.2499,42.26,42.24,42.25,37212
2020-12-08 13:34:00,42.2116,42.245,42.21,42.245,22163
2020-12-08 13:33:00,42.18,42.23,42.175,42.2169,29566
2020-12-08 13:32:00,42.215,42.225,42.15,42.18,37726
2020-12-08 13:31:00,42.23,42.23,42.2,42.21100000000001,25876
2020-12-08 13:30:00,42.225,42.23,42.2,42.23,38538
2020-12-08 13:29:00,42.24,42.245,42.21,42.2241,24239
2020-12-08 13:28:00,42.27,42.3,42.2363,42.24,47422
2020-12-08 13:27:00,42.255,42.28,42.25,42.27,17090
2020-12-08 13:26:00,42.28,42.29,42.24,42.255,28003
2020-12-08 13:25:00,42.25,42.28,42.235,42.275,35115
2020-12-08 13:24:00,42.26,42.27,42.24,42.2489,23839
2020-12-08 13:23:00,42.275,42.28,42.24,42.26,33469
2020-12-08 13:22:00,42.28,42.29,42.27,42.28,19582
2020-12-08 13:21:00,42.29,42.31,42.265,42.28,38302
2020-12-08 13:20:00,42.27,42.31,42.27,42.29,42506
2020-12-08 13:19:00,42.295,42.3,42.25,42.2687,25904
2020-12-08 13:18:00,42.275,42.3,42.27,42.295,35050
2020-12-08 13:17:00,42.2501,42.28,42.25,42.28,32417
2020-12-08 13:16:00,42.23,42.26,42.21,42.2584,32430
2020-12-08 13:15:00,42.19,42.24,42.18,42.23,124297
2020-12-08 13:14:00,42.21,42.21,42.18,42.19,75169
2020-12-08 13:13:00,42.2116,42.23,42.19,42.21,97618
2020-12-08 13:12:00,42.185,42.219,42.18,42.215,43414
2020-12-08 13:11:00,42.145,42.19,42.145,42.185,28629
2020-12-08 13:10:00,42.175,42.185,42.14,42.146,30717
2020-12-08 13:09:00,42.1977,42.2,42.16,42.175,39210
2020-12-08 13:08:00,42.23,42.2374,42.19,42.19,56845
2020-12-08 13:07:00,42.245,42.26,42.22,42.23,39851
2020-12-08 13:06:00,42.2463,42.25,42.23,42.25,26200
2020-12-08 13:05:00,42.255,42.28,42.24,42.245,36712
2020-12-08 13:04:00,42.22,42.275,42.215,42.255,64075
2020-12-08 13:03:00,42.245,42.2499,42.2,42.22,102805
2020-12-08 13:02:00,42.27,42.27,42.2201,42.245,49010
2020-12-08 13:01:00,42.26,42.275,42.25,42.27,27389
2020-12-08 13:00:00,42.265,42.28,42.25,42.255,51714
2020-12-08 12:59:00,42.295,42.295,42.25,42.27,64926
2020-12-08 12:58:00,42.33,42.33,42.29,42.295,32590
2020-12-08 12:57:00,42.39,42.395,42.33,42.33,75717
2020-12-08 12:56:00,42.4001,42.4084,42.38,42.39,42807
2020-12-08 12:55:00,42.399,42.425,42.39,42.41,69310
2020-12-08 12:54:00,42.4249,42.435,42.39,42.39,33377
2020-12-08 12:53:00,42.42,42.44,42.42,42.42,29265
2020-12-08 12:52:00,42.4,42.445,42.39,42.4286,99023
2020-12-08 12:51:00,42.3601,42.41,42.36,42.4,24905
2020-12-08 12:50:00,42.4,42.4,42.35,42.365,29167
2020-12-08 12:49:00,42.375,42.4,42.36,42.4,36005
2020-12-08 12:48:00,42.3741,42.4,42.37,42.37,37702
2020-12-08 12:47:00,42.41,42.435,42.37,42.375,47255
2020-12-08 12:46:00,42.405,42.425,42.4,42.415,25792
2020-12-08 12:45:00,42.4,42.42,42.395,42.4099,20478
2020-12-08 12:44:00,42.415,42.42,42.38,42.405,25545
2020-12-08 12:43:00,42.385,42.44,42.385,42.42,42063
2020-12-08 12:42:00,42.325,42.3899,42.325,42.3899,21148
2020-12-08 12:41:00,42.31,42.34,42.31,42.32,20141
2020-12-08 12:40:00,42.345,42.36,42.3,42.31,35136
2020-12-08 12:39:00,42.3384,42.37,42.33,42.34,26026
2020-12-08 12:38:00,42.36,42.37,42.33,42.3375,50308
2020-12-08 12:37:00,42.375,42.3935,42.36,42.37,39644
2020-12-08 12:36:00,42.4084,42.4084,42.365,42.375,24640
2020-12-08 12:35:00,42.37,42.405,42.36,42.405,30817
2020-12-08 12:34:00,42.4,42.405,42.38,42.38,26779
2020-12-08 12:33:00,42.415,42.42,42.4,42.4,46491
2020-12-08 12:32:00,42.37,42.425,42.365,42.4132,66897
2020-12-08 12:31:00,42.4,42.4,42.36,42.37,33175
2020-12-08 12:30:00,42.42,42.42,42.38,42.3938,28126
2020-12-08 12:29:00,42.43,42.46,42.42,42.42,42848
2020-12-08 12:28:00,42.42,42.44,42.41,42.43,23247
2020-12-08 12:27:00,42.4,42.4384,42.4,42.42,41228
2020-12-08 12:26:00,42.417,42.44,42.3919,42.4,42150
2020-12-08 12:25:00,42.425,42.44,42.4,42.42,35649
2020-12-08 12:24:00,42.42,42.44,42.41,42.42,37216
2020-12-08 12:23:00,42.41,42.43,42.41,42.42,29746
2020-12-08 12:22:00,42.42,42.42,42.4,42.41,25630
2020-12-08 12:21:00,42.41,42.43,42.4,42.42,46797
2020-12-08 12:20:00,42.39,42.41,42.39,42.41,29855
2020-12-08 12:19:00,42.38,42.41,42.37,42.39,59583
2020-12-08 12:18:00,42.375,42.415,42.37,42.39,62514
2020-12-08 12:17:00,42.37,42.4,42.36,42.3758,50798
2020-12-08 12:16:00,42.36,42.37,42.3546,42.365,30911
2020-12-08 12:15:00,42.355,42.37,42.35,42.36,41154
2020-12-08 12:14:00,42.315,42.36,42.315,42.36,33550
2020-12-08 12:13:00,42.275,42.32,42.245,42.32,49226
2020-12-08 12:12:00,42.34,42.35,42.27,42.275,81344
2020-12-08 12:11:00,42.33,42.36,42.31,42.33,84297
2020-12-08 12:10:00,42.295,42.335,42.29,42.325,43836
2020-12-08 12:09:00,42.29,42.3,42.255,42.29,43780
2020-12-08 12:08:00,42.256,42.3,42.245,42.29,36756
2020-12-08 12:07:00,42.23,42.26,42.225,42.255,44808
2020-12-08 12:06:00,42.18,42.24,42.14,42.23,57108
2020-12-08 12:05:00,42.1723,42.24,42.17,42.18,100258
2020-12-08 12:04:00,42.18,42.19,42.1702,42.18,26372
2020-12-08 12:03:00,42.15,42.185,42.14,42.18,30492
2020-12-08 12:02:00,42.18,42.19,42.13,42.16,41953
2020-12-08 12:01:00,42.215,42.24,42.18,42.18,57166
2020-12-08 12:00:00,42.23,42.27,42.2016,42.2125,37540
2020-12-08 11:59:00,42.205,42.24,42.195,42.23,34613
2020-12-08 11:58:00,42.2,42.215,42.1897,42.2,28373
2020-12-08 11:57:00,42.195,42.2,42.17,42.1917,42782
2020-12-08 11:56:00,42.2,42.215,42.165,42.195,32247
2020-12-08 11:55:00,42.215,42.22,42.19,42.2,28235
2020-12-08 11:54:00,42.22,42.235,42.205,42.22,38579
2020-12-08 11:53:00,42.24,42.25,42.2046,42.225,30676
2020-12-08 11:52:00,42.24,42.25,42.2101,42.24,32671
2020-12-08 11:51:00,42.1936,42.24,42.19,42.24,32611
2020-12-08 11:50:00,42.24,42.25,42.19,42.19,49142
2020-12-08 11:49:00,42.26,42.26,42.24,42.24,29322
2020-12-08 11:48:00,42.265,42.275,42.25,42.25,38867
2020-12-08 11:47:00,42.255,42.28,42.23,42.27,53181
2020-12-08 11:46:00,42.21,42.27,42.21,42.26,111166
2020-12-08 11:45:00,42.17,42.23,42.1662,42.212,150969
2020-12-08 11:44:00,42.1796,42.18,42.15,42.1759,45966
2020-12-08 11:43:00,42.1901,42.195,42.15,42.17,46809
2020-12-08 11:42:00,42.28,42.28,42.15,42.19,107862
2020-12-08 11:41:00,42.28,42.29,42.27,42.28,14815
2020-12-08 11:40:00,42.32,42.32,42.28,42.28,32094
2020-12-08 11:39:00,42.32,42.33,42.2916,42.32100000000001,57192
2020-12-08 11:38:00,42.295,42.32,42.29,42.31,53156
2020-12-08 11:37:00,42.27,42.3,42.26,42.2916,37721
2020-12-08 11:36:00,42.28,42.3,42.27,42.28,25577
2020-12-08 11:35:00,42.275,42.295,42.26,42.2811,24368
2020-12-08 11:34:00,42.29,42.295,42.25,42.2799,34779
2020-12-08 11:33:00,42.29,42.31,42.28,42.29,44365
2020-12-08 11:32:00,42.28,42.3,42.25100000000001,42.285,59120
2020-12-08 11:31:00,42.29,42.31,42.26,42.28,56136
2020-12-08 11:30:00,42.27,42.29,42.26,42.29,42363
2020-12-08 11:29:00,42.315,42.315,42.25,42.275,66546
2020-12-08 11:28:00,42.34,42.345,42.305,42.315,38392
2020-12-08 11:27:00,42.335,42.35,42.32,42.345,38671
2020-12-08 11:26:00,42.32,42.36,42.32,42.34,47834
2020-12-08 11:25:00,42.345,42.36,42.3,42.32,44748
2020-12-08 11:24:00,42.31,42.36,42.31,42.345,94799
2020-12-08 11:23:00,42.3125,42.3125,42.27,42.31,80204
2020-12-08 11:22:00,42.395,42.3984,42.3,42.313,66723
2020-12-08 11:21:00,42.35,42.409,42.35,42.395,90239
2020-12-08 11:20:00,42.29,42.37,42.29,42.35,47951
2020-12-08 11:19:00,42.29,42.31,42.254,42.28,82895
2020-12-08 11:18:00,42.385,42.385,42.3,42.3,55760
2020-12-08 11:17:00,42.4,42.43,42.33,42.38,67151
2020-12-08 11:16:00,42.345,42.3977,42.335,42.39,29674
2020-12-08 11:15:00,42.41,42.43,42.35,42.35,36385
2020-12-08 11:14:00,42.415,42.43,42.3728,42.41,44643
2020-12-08 11:13:00,42.385,42.42,42.37,42.415,43538
2020-12-08 11:12:00,42.3801,42.39,42.36,42.38,44765
2020-12-08 11:11:00,42.33,42.3916,42.28,42.38,76391
2020-12-08 11:10:00,42.31399999999999,42.34,42.31,42.325,71764
2020-12-08 11:09:00,42.43,42.43,42.31,42.32,112353
2020-12-08 11:08:00,42.51,42.52,42.42,42.425,81156
2020-12-08 11:07:00,42.495,42.55,42.495,42.51,75831
2020-12-08 11:06:00,42.47,42.5,42.455,42.5,56064
2020-12-08 11:05:00,42.48,42.48,42.44,42.465,78311
2020-12-08 11:04:00,42.525,42.54,42.47,42.47,72807
2020-12-08 11:03:00,42.54,42.54,42.51,42.53,45958
2020-12-08 11:02:00,42.577,42.59,42.54,42.55,81549
2020-12-08 11:01:00,42.51,42.59,42.51,42.58,113700
2020-12-08 11:00:00,42.46,42.5199,42.46,42.515,33668
2020-12-08 10:59:00,42.48,42.535,42.45,42.46,238203
2020-12-08 10:58:00,42.455,42.5,42.45,42.47,132226
2020-12-08 10:57:00,42.4,42.46,42.4,42.46,91232
2020-12-08 10:56:00,42.35,42.43,42.35,42.4,80027
2020-12-08 10:55:00,42.34,42.365,42.31,42.34,84695
2020-12-08 10:54:00,42.28,42.38,42.28,42.34,143026
2020-12-08 10:53:00,42.3,42.31,42.28,42.29,47402
2020-12-08 10:52:00,42.27,42.315,42.27,42.29,44359
2020-12-08 10:51:00,42.34,42.34,42.27,42.27,50688
2020-12-08 10:50:00,42.32,42.34,42.3,42.3309,59085
2020-12-08 10:49:00,42.38,42.39,42.315,42.32,54477
2020-12-08 10:48:00,42.34,42.385,42.335,42.38,56367
2020-12-08 10:47:00,42.34,42.35,42.3,42.35,55044
2020-12-08 10:46:00,42.405,42.405,42.32,42.34,60869
2020-12-08 10:45:00,42.45,42.455,42.4,42.4,55148
2020-12-08 10:44:00,42.43,42.455,42.42,42.4499,68858
2020-12-08 10:43:00,42.4143,42.43,42.375,42.425,79544
2020-12-08 10:42:00,42.365,42.42,42.35,42.4184,62427
2020-12-08 10:41:00,42.364,42.3884,42.32,42.37,51030
2020-12-08 10:40:00,42.415,42.42,42.36,42.365,67149
2020-12-08 10:39:00,42.35,42.43,42.35,42.415,70202
2020-12-08 10:38:00,42.415,42.4199,42.32,42.35,97518
2020-12-08 10:37:00,42.385,42.45,42.385,42.42,73334
2020-12-08 10:36:00,42.35,42.4,42.35,42.385,58931
2020-12-08 10:35:00,42.36,42.365,42.31,42.3421,88280
2020-12-08 10:34:00,42.43,42.4501,42.345,42.345,94312
2020-12-08 10:33:00,42.44,42.45,42.4,42.42,68043
2020-12-08 10:32:00,42.43,42.4499,42.4,42.435,86336
2020-12-08 10:31:00,42.405,42.44,42.3723,42.43,73198
2020-12-08 10:30:00,42.37,42.43,42.36,42.405,119451
2020-12-08 10:29:00,42.3484,42.4,42.32,42.375,105506
2020-12-08 10:28:00,42.345,42.365,42.29,42.34,124839
2020-12-08 10:27:00,42.35,42.39,42.34,42.3466,75209
2020-12-08 10:26:00,42.36,42.37,42.28,42.3401,228731
2020-12-08 10:25:00,42.31,42.365,42.295,42.365,168992
2020-12-08 10:24:00,42.27,42.32,42.26,42.305,109674
2020-12-08 10:23:00,42.223,42.285,42.22,42.27,112351
2020-12-08 10:22:00,42.15,42.23,42.1,42.22,131335
2020-12-08 10:21:00,42.09,42.16,42.08,42.1466,83123
2020-12-08 10:20:00,42.09,42.1,42.04,42.08,78290
2020-12-08 10:19:00,42.1249,42.19,42.07,42.09,164125
2020-12-08 10:18:00,42.055,42.14,42.01,42.13,92911
2020-12-08 10:17:00,42.12,42.1401,42.05,42.06,82461
2020-12-08 10:16:00,42.1,42.145,42.085,42.13,102454
2020-12-08 10:15:00,42.105,42.15,42.07,42.1049,95010
2020-12-08 10:14:00,42.08,42.11,42.05,42.105,160611
2020-12-08 10:13:00,41.985,42.1,41.98,42.0883,487967
2020-12-08 10:12:00,41.895,41.995,41.89,41.99,185318
2020-12-08 10:11:00,41.845,41.9,41.84,41.8901,88242
2020-12-08 10:10:00,41.79,41.8699,41.78,41.85,67288
2020-12-08 10:09:00,41.735,41.81,41.735,41.77,92214
2020-12-08 10:08:00,41.71,41.77,41.7,41.73,108205
2020-12-08 10:07:00,41.68,41.73,41.651,41.705,75627
2020-12-08 10:06:00,41.695,41.705,41.61,41.6642,119886
2020-12-08 10:05:00,41.77,41.7899,41.66,41.7,105627
2020-12-08 10:04:00,41.834,41.835,41.76,41.76,92327
2020-12-08 10:03:00,41.835,41.9079,41.8,41.8329,154801
2020-12-08 10:02:00,41.86,41.92,41.8,41.825,94651
2020-12-08 10:01:00,41.83,41.9,41.805,41.855,77845
2020-12-08 10:00:00,41.85,41.85,41.78,41.83,66065
2020-12-08 09:59:00,41.9,41.945,41.85,41.85,68038
2020-12-08 09:58:00,41.89,41.91,41.84,41.8958,58114
2020-12-08 09:57:00,41.8499,41.9099,41.83,41.89,81513
2020-12-08 09:56:00,41.92,41.92,41.79,41.845,130456
2020-12-08 09:55:00,41.91,41.92,41.8,41.91,130593
2020-12-08 09:54:00,41.88,41.98,41.875,41.91,99667
2020-12-08 09:53:00,41.82,41.89,41.81,41.8859,50944
2020-12-08 09:52:00,41.95,41.97,41.79,41.81800000000001,115916
2020-12-08 09:51:00,41.705,41.97,41.705,41.96,261940
2020-12-08 09:50:00,41.6984,41.76,41.66,41.71,83045
2020-12-08 09:49:00,41.7116,41.76,41.675,41.695,65768
2020-12-08 09:48:00,41.69,41.725,41.66,41.71,56796
2020-12-08 09:47:00,41.59,41.7,41.59,41.69,79736
2020-12-08 09:46:00,41.4901,41.6,41.46,41.5856,89508
2020-12-08 09:45:00,41.535,41.56,41.48,41.5061,102675
2020-12-08 09:44:00,41.63,41.6985,41.53,41.5399,97707
2020-12-08 09:43:00,41.7701,41.8,41.62,41.63,181853
2020-12-08 09:42:00,41.745,41.81,41.745,41.765,99815
2020-12-08 09:41:00,41.67,41.78,41.67,41.75,139948
2020-12-08 09:40:00,41.64,41.701,41.64,41.67,145182
2020-12-08 09:39:00,41.54,41.68,41.54,41.66,229806
2020-12-08 09:38:00,41.51,41.565,41.45,41.535,129867
2020-12-08 09:37:00,41.3,41.52,41.3,41.52,215443
2020-12-08 09:36:00,41.26,41.335,41.22,41.31,171524
2020-12-08 09:35:00,41.08,41.2563,41.06,41.2371,164143
2020-12-08 09:34:00,40.97,41.1,40.92,41.09,151664
2020-12-08 09:33:00,40.64,41.0,40.61,40.97,1815199
2020-12-08 09:32:00,40.6,40.66,40.58,40.63,38202
2020-12-08 09:31:00,40.53,40.64,40.44,40.62,33911
2020-12-08 09:30:00,40.53,40.54,40.53,40.54,2626
2020-12-08 09:29:00,40.52,40.52,40.52,40.52,325
2020-12-08 09:28:00,40.51,40.51,40.5,40.5,2555
2020-12-08 09:27:00,40.52,40.55,40.52,40.55,1235
2020-12-08 09:25:00,40.5,40.5,40.5,40.5,447
2020-12-08 09:24:00,40.49,40.5,40.48,40.4999,1865
2020-12-08 09:23:00,40.45,40.46,40.45,40.46,723
2020-12-08 09:22:00,40.5,40.5,40.47,40.47,457
2020-12-08 09:20:00,40.46,40.48,40.43,40.48,1097
2020-12-08 09:19:00,40.44,40.44,40.44,40.44,620
2020-12-08 09:18:00,40.49,40.49,40.49,40.49,269
2020-12-08 09:17:00,40.4001,40.49,40.4,40.49,12036
2020-12-08 09:16:00,40.42,40.4499,40.4,40.4,6072
2020-12-08 09:15:00,40.41,40.45,40.41,40.45,1151
2020-12-08 09:14:00,40.5,40.5,40.47,40.47,440
2020-12-08 09:13:00,40.47,40.47,40.47,40.47,146
2020-12-08 09:12:00,40.55,40.5501,40.45,40.46,8444
2020-12-08 09:11:00,40.51,40.51,40.5,40.51,517
2020-12-08 09:10:00,40.51,40.51,40.51,40.51,2074
2020-12-08 09:09:00,40.5,40.51,40.48,40.51,1136
2020-12-08 09:08:00,40.49,40.49,40.45,40.48,5881
2020-12-08 09:07:00,40.48,40.49,40.47,40.49,2640
2020-12-08 09:06:00,40.51,40.51,40.5,40.5,2995
2020-12-08 09:05:00,40.61,40.61,40.5,40.5,7602
2020-12-08 09:04:00,40.58,40.58,40.5601,40.5601,2309
2020-12-08 09:02:00,40.61,40.61,40.61,40.61,1369
2020-12-08 09:01:00,40.6,40.6,40.59,40.6,1910
2020-12-08 08:59:00,40.6,40.6,40.6,40.6,548
2020-12-08 08:58:00,40.6001,40.6001,40.6001,40.6001,161
2020-12-08 08:57:00,40.6,40.61,40.6,40.61,1188
2020-12-08 08:56:00,40.64,40.64,40.6,40.6,596
2020-12-08 08:55:00,40.65,40.65,40.65,40.65,100
2020-12-08 08:53:00,40.63,40.65,40.61,40.61,1690
2020-12-08 08:52:00,40.58,40.6,40.58,40.6,1355
2020-12-08 08:50:00,40.57,40.57,40.55,40.57,561
2020-12-08 08:48:00,40.57,40.57,40.57,40.57,130
2020-12-08 08:47:00,40.55,40.55,40.55,40.55,410
2020-12-08 08:46:00,40.57,40.57,40.57,40.57,919
2020-12-08 08:44:00,40.59,40.59,40.58,40.58,411
2020-12-08 08:43:00,40.6,40.6,40.6,40.6,327
2020-12-08 08:42:00,40.62,40.62,40.62,40.62,201
2020-12-08 08:40:00,40.58,40.61,40.58,40.61,968
2020-12-08 08:39:00,40.59,40.6,40.59,40.6,666
2020-12-08 08:38:00,40.62,40.62,40.6,40.6,5217
2020-12-08 08:37:00,40.62,40.62,40.62,40.62,353
2020-12-08 08:36:00,40.61,40.6101,40.61,40.6101,2104
2020-12-08 08:35:00,40.61,40.61,40.61,40.61,228
2020-12-08 08:34:00,40.62,40.62,40.62,40.62,453
2020-12-08 08:29:00,40.62,40.62,40.62,40.62,373
2020-12-08 08:27:00,40.65,40.65,40.65,40.65,1415
2020-12-08 08:25:00,40.62,40.62,40.62,40.62,388
2020-12-08 08:23:00,40.653,40.653,40.653,40.653,104
2020-12-08 08:21:00,40.65,40.65,40.65,40.65,600
2020-12-08 08:19:00,40.6999,40.6999,40.6999,40.6999,448
2020-12-08 08:18:00,40.65,40.6979,40.65,40.6979,1347
2020-12-08 08:16:00,40.67,40.67,40.67,40.67,1467
2020-12-08 08:14:00,40.6,40.6,40.6,40.6,1258
2020-12-08 08:12:00,40.6,40.6,40.6,40.6,202
2020-12-08 08:11:00,40.64,40.66,40.59,40.63,758
2020-12-08 08:09:00,40.61,40.61,40.59,40.59,2489
2020-12-08 08:08:00,40.62,40.62,40.6,40.6,840
2020-12-08 08:04:00,40.6,40.67,40.6,40.67,422
2020-12-08 08:03:00,40.61,40.61,40.6,40.6,2337
2020-12-08 08:02:00,40.67,40.67,40.67,40.67,584
2020-12-08 08:01:00,40.5001,40.725,40.5001,40.6,14342
2020-12-08 07:56:00,40.62,40.62,40.62,40.62,320
2020-12-08 07:50:00,40.63,40.63,40.63,40.63,196
2020-12-08 07:48:00,40.61,40.61,40.61,40.61,201
2020-12-08 07:47:00,40.65,40.65,40.65,40.65,221
2020-12-08 07:46:00,40.65,40.65,40.65,40.65,110
2020-12-08 07:43:00,40.63,40.65,40.63,40.65,297
2020-12-08 07:41:00,40.61,40.61,40.61,40.61,500
2020-12-08 07:40:00,40.61,40.61,40.61,40.61,300
2020-12-08 07:39:00,40.61,40.61,40.61,40.61,538
2020-12-08 07:37:00,40.61,40.61,40.61,40.61,879
2020-12-08 07:36:00,40.6,40.61,40.6,40.61,321
2020-12-08 07:31:00,40.57,40.57,40.57,40.57,236
2020-12-08 07:30:00,40.58,40.58,40.57,40.57,764
2020-12-08 07:21:00,40.6,40.6,40.6,40.6,100
2020-12-08 07:20:00,40.6,40.61,40.6,40.61,1217
2020-12-08 07:19:00,40.57,40.6,40.57,40.6,5622
2020-12-08 07:15:00,40.52,40.52,40.52,40.52,134
2020-12-08 07:12:00,40.53,40.53,40.53,40.53,310
2020-12-08 07:10:00,40.55,40.6,40.55,40.6,3077
2020-12-08 07:09:00,40.58,40.58,40.51,40.54,854
2020-12-08 07:06:00,40.59,40.59,40.55,40.56,3039
2020-12-08 07:05:00,40.54,40.6,40.54,40.6,1972
2020-12-08 07:04:00,40.54,40.55,40.54,40.55,4828
2020-12-08 07:03:00,40.52,40.52,40.52,40.52,190
2020-12-08 07:02:00,40.5,40.5,40.5,40.5,344
2020-12-08 07:01:00,40.8,40.8,40.5,40.5,3323
2020-12-08 07:00:00,40.63,40.63,40.63,40.63,900
2020-12-08 06:58:00,40.62,40.62,40.62,40.62,100
2020-12-08 06:51:00,40.64,40.65,40.64,40.65,300
2020-12-08 06:50:00,40.72,40.72,40.53,40.55,1840
2020-12-08 06:49:00,40.73,40.73,40.73,40.73,100
2020-12-08 06:32:00,40.72,40.72,40.72,40.72,100
2020-12-08 06:27:00,40.71,40.71,40.71,40.71,100
2020-12-08 06:21:00,40.75,40.75,40.75,40.75,496
2020-12-08 06:02:00,40.88,40.9,40.88,40.9,251
2020-12-08 06:01:00,40.85,40.85,40.85,40.85,391
2020-12-08 05:49:00,40.85,40.85,40.85,40.85,110
2020-12-08 05:11:00,40.88,40.88,40.88,40.88,200
2020-12-08 04:45:00,40.9,40.9,40.9,40.9,343
2020-12-08 04:42:00,40.96,40.96,40.96,40.96,109
2020-12-08 04:39:00,41.06,41.06,41.05,41.05,875
2020-12-08 04:37:00,41.05,41.05,41.05,41.05,200
2020-12-08 04:32:00,41.05,41.05,41.05,41.05,200
2020-12-08 04:19:00,41.0,41.0,41.0,41.0,200
2020-12-08 04:10:00,40.99,41.05,40.99,41.0,391
2020-12-08 04:01:00,40.83,40.83,40.83,40.83,240
2020-12-07 20:00:00,40.83,40.83,40.83,40.83,700
2020-12-07 19:57:00,40.8,40.83,40.8,40.83,583
2020-12-07 19:56:00,40.76,40.76,40.74,40.74,1177
2020-12-07 19:55:00,40.82,40.82,40.82,40.82,125
2020-12-07 19:54:00,40.82,40.82,40.82,40.82,300
2020-12-07 19:50:00,40.77,40.77,40.75,40.75,3434
2020-12-07 19:47:00,40.77,40.77,40.77,40.77,415
2020-12-07 19:46:00,40.8,40.8,40.8,40.8,300
2020-12-07 19:45:00,40.8,40.8,40.8,40.8,2015
2020-12-07 19:44:00,40.85,40.85,40.8,40.8,4821
2020-12-07 19:43:00,40.8501,40.8501,40.8501,40.8501,4000
2020-12-07 19:41:00,40.85,40.85,40.85,40.85,100
2020-12-07 19:40:00,40.85,40.85,40.85,40.85,294
2020-12-07 19:37:00,40.85,40.85,40.85,40.85,1302
2020-12-07 19:32:00,40.83,40.83,40.83,40.83,505
2020-12-07 19:30:00,40.85,40.85,40.85,40.85,100
2020-12-07 19:27:00,40.85,40.85,40.85,40.85,415
2020-12-07 19:24:00,40.85,40.85,40.85,40.85,222
2020-12-07 19:19:00,40.85,40.85,40.84,40.84,1050
2020-12-07 19:17:00,40.84,40.84,40.84,40.84,240
2020-12-07 19:12:00,40.87,40.87,40.87,40.87,238
2020-12-07 19:09:00,40.86,40.86,40.86,40.86,100
2020-12-07 19:08:00,40.87,40.87,40.87,40.87,303
2020-12-07 19:05:00,40.87,40.88,40.87,40.88,1010
2020-12-07 19:04:00,40.85,40.85,40.81,40.81,3500
2020-12-07 19:03:00,40.85,40.88,40.85,40.85,12859
2020-12-07 18:58:00,40.91,40.91,40.91,40.91,7148
2020-12-07 18:57:00,40.89,40.91,40.89,40.91,8136
2020-12-07 18:56:00,40.89,40.89,40.89,40.89,250
2020-12-07 18:54:00,40.89,40.89,40.89,40.89,760
2020-12-07 18:49:00,40.89,40.89,40.89,40.89,2347
2020-12-07 18:42:00,40.8899,40.8899,40.8899,40.8899,100
2020-12-07 18:39:00,40.89,40.89,40.89,40.89,1001
2020-12-07 18:38:00,40.89,40.89,40.89,40.89,400
2020-12-07 18:36:00,40.89,40.89,40.89,40.89,110
2020-12-07 18:31:00,40.89,40.89,40.89,40.89,200
2020-12-07 18:29:00,40.89,40.89,40.89,40.89,171
2020-12-07 18:27:00,40.89,40.89,40.89,40.89,200
2020-12-07 18:25:00,40.8899,40.8899,40.85,40.85,250
2020-12-07 18:23:00,40.86,40.86,40.85,40.85,1025
2020-12-07 18:22:00,40.86,40.86,40.86,40.86,325
2020-12-07 18:20:00,40.86,40.86,40.86,40.86,490
2020-12-07 18:19:00,40.86,40.86,40.86,40.86,235
2020-12-07 18:13:00,40.85,40.85,40.85,40.85,620
2020-12-07 18:12:00,40.8701,40.89,40.86,40.86,4620
2020-12-07 18:09:00,40.89,40.89,40.89,40.89,1682
2020-12-07 18:07:00,40.89,40.89,40.89,40.89,930
2020-12-07 18:03:00,40.86,40.86,40.86,40.86,250
2020-12-07 18:01:00,40.82,40.82,40.82,40.82,204
2020-12-07 18:00:00,40.88,40.89,40.88,40.89,1033
2020-12-07 17:57:00,40.81,40.81,40.81,40.81,303
2020-12-07 17:54:00,40.87,40.89,40.87,40.89,1000
2020-12-07 17:52:00,40.87,40.87,40.87,40.87,253
2020-12-07 17:47:00,40.85,40.85,40.85,40.85,7228
2020-12-07 17:45:00,40.81,40.81,40.81,40.81,100
2020-12-07 17:40:00,40.85,40.85,40.85,40.85,105
2020-12-07 17:36:00,40.83,40.83,40.82,40.82,10639
2020-12-07 17:35:00,40.83,40.85,40.83,40.85,2118
2020-12-07 17:33:00,40.85,40.85,40.85,40.85,115
2020-12-07 17:32:00,40.85,40.85,40.85,40.85,100
2020-12-07 17:28:00,40.84,40.84,40.84,40.84,3905
2020-12-07 17:24:00,40.82,40.84,40.82,40.84,1351
2020-12-07 17:21:00,40.84,40.84,40.81,40.81,300
2020-12-07 17:20:00,40.81,40.81,40.81,40.81,160
2020-12-07 17:18:00,40.84,40.84,40.84,40.84,125
2020-12-07 17:16:00,40.84,40.84,40.84,40.84,1023
2020-12-07 17:15:00,40.83,40.83,40.83,40.83,471
2020-12-07 17:11:00,40.8101,40.8101,40.8101,40.8101,707
2020-12-07 17:10:00,40.81,40.81,40.81,40.81,901
2020-12-07 17:04:00,40.8398,40.8398,40.8398,40.8398,1008
2020-12-07 17:03:00,40.83,40.8398,40.83,40.8398,10017
2020-12-07 17:00:00,40.84,40.84,40.84,40.84,223
2020-12-07 16:59:00,40.81,40.81,40.81,40.81,111
2020-12-07 16:58:00,40.86,40.86,40.85,40.85,508
2020-12-07 16:57:00,40.87,40.87,40.87,40.87,371
2020-12-07 16:55:00,40.87,40.87,40.87,40.87,240
2020-12-07 16:53:00,40.87,40.87,40.87,40.87,504
2020-12-07 16:52:00,40.86,40.87,40.86,40.87,407
2020-12-07 16:50:00,40.8598,40.8598,40.83,40.83,6061
2020-12-07 16:49:00,40.86,40.86,40.85,40.85,601
2020-12-07 16:48:00,40.8598,40.8598,40.8598,40.8598,619
2020-12-07 16:40:00,40.9,40.9,40.9,40.9,7144
2020-12-07 16:37:00,40.91,40.91,40.91,40.91,501
2020-12-07 16:35:00,40.85,40.85,40.85,40.85,100
2020-12-07 16:34:00,40.8502,40.8502,40.8502,40.8502,390
2020-12-07 16:32:00,40.89,40.89,40.89,40.89,127
2020-12-07 16:31:00,40.8898,40.8898,40.8898,40.8898,560
2020-12-07 16:27:00,40.8102,40.8102,40.8102,40.8102,289
2020-12-07 16:25:00,40.89,40.89,40.89,40.89,282
2020-12-07 16:21:00,40.891,40.891,40.891,40.891,102
2020-12-07 16:19:00,40.89,40.9,40.89,40.9,10910
2020-12-07 16:18:00,40.87,40.87,40.8,40.8,10077
2020-12-07 16:17:00,40.87,40.87,40.87,40.87,142
2020-12-07 16:14:00,40.9,40.9,40.9,40.9,303
2020-12-07 16:13:00,40.9041,40.9041,40.9041,40.9041,12258
2020-12-07 16:12:00,40.87,40.87,40.87,40.87,1009
2020-12-07 16:09:00,40.89,40.89,40.89,40.89,111
2020-12-07 16:08:00,40.8501,40.8501,40.85,40.85,90114
2020-12-07 16:07:00,40.91,40.91,40.91,40.91,239
2020-12-07 16:06:00,40.9,40.9,40.85,40.85,263
2020-12-07 16:04:00,40.84,40.9,40.84,40.9,790055
2020-12-07 16:01:00,40.96,40.96,40.88,40.88,576
2020-12-07 16:00:00,40.91,40.96,40.89,40.91,371813
2020-12-07 15:59:00,40.895,40.925,40.87,40.9199,206059
2020-12-07 15:58:00,40.895,40.92,40.89,40.89,184969
2020-12-07 15:57:00,40.905,40.92,40.89,40.899,148963
2020-12-07 15:56:00,40.875,40.92,40.87,40.905,176955
2020-12-07 15:55:00,40.875,40.89,40.85,40.875,80883
2020-12-07 15:54:00,40.85,40.88,40.8416,40.8781,130937
2020-12-07 15:53:00,40.835,40.86,40.8232,40.85,136156
2020-12-07 15:52:00,40.785,40.84,40.78,40.84,116633
2020-12-07 15:51:00,40.735,40.81,40.73,40.79,131991
2020-12-07 15:50:00,40.75,40.76,40.72,40.7319,244919
2020-12-07 15:49:00,40.8,40.81,40.75,40.75,122902
2020-12-07 15:48:00,40.79,40.805,40.78,40.795,55770
2020-12-07 15:47:00,40.79,40.82,40.78,40.79,58643
2020-12-07 15:46:00,40.765,40.81,40.76,40.785,150038
2020-12-07 15:45:00,40.78,40.7801,40.76,40.77,130786
2020-12-07 15:44:00,40.835,40.84,40.78,40.78,120184
2020-12-07 15:43:00,40.87,40.87,40.83,40.835,56998
2020-12-07 15:42:00,40.93,40.94,40.87,40.87,80611
2020-12-07 15:41:00,40.955,40.97,40.93,40.935,60069
2020-12-07 15:40:00,40.98,40.98,40.95,40.96,65882
2020-12-07 15:39:00,40.96,40.98,40.92,40.975,67263
2020-12-07 15:38:00,40.99,40.99,40.95,40.955,57916
2020-12-07 15:37:00,40.98,41.0,40.97,40.985,70273
2020-12-07 15:36:00,40.975,40.99,40.97,40.975,28888
2020-12-07 15:35:00,40.985,41.0,40.97,40.97,65078
2020-12-07 15:34:00,41.01,41.01,40.96,40.98,50667
2020-12-07 15:33:00,41.0,41.03,41.0,41.01,34834
2020-12-07 15:32:00,40.9699,41.01,40.96,41.0,91100
2020-12-07 15:31:00,40.94,40.97,40.9301,40.97,48812
2020-12-07 15:30:00,40.93,40.95,40.91,40.94,36499
2020-12-07 15:29:00,40.925,40.93,40.891999999999996,40.9293,43240
2020-12-07 15:28:00,40.9223,40.95,40.92,40.92,33455
2020-12-07 15:27:00,40.902,40.93,40.88,40.93,57291
2020-12-07 15:26:00,40.9,40.92,40.9,40.905,30313
2020-12-07 15:25:00,40.939,40.939,40.9,40.9,23558
2020-12-07 15:24:00,40.915,40.96,40.915,40.9311,50879
2020-12-07 15:23:00,40.8976,40.925,40.8901,40.92,37853
2020-12-07 15:22:00,40.89,40.905,40.88,40.895,32262
2020-12-07 15:21:00,40.95,40.95,40.89,40.89,49078
2020-12-07 15:20:00,40.94,40.96,40.94,40.95,43977
2020-12-07 15:19:00,40.9184,40.94,40.9135,40.9369,33292
2020-12-07 15:18:00,40.92,40.93,40.91,40.91,25707
2020-12-07 15:17:00,40.8754,40.93,40.865,40.91,40335
2020-12-07 15:16:00,40.885,40.9,40.87,40.88,27718
2020-12-07 15:15:00,40.885,40.9,40.88,40.885,28409
2020-12-07 15:14:00,40.855,40.9,40.8549,40.885,47542
2020-12-07 15:13:00,40.825,40.86,40.825,40.855,47538
2020-12-07 15:12:00,40.86,40.86,40.81,40.82,77979
2020-12-07 15:11:00,40.87300000000001,40.87300000000001,40.85,40.8548,25021
2020-12-07 15:10:00,40.87,40.88,40.8527,40.87,53713
2020-12-07 15:09:00,40.895,40.8962,40.86,40.8616,34807
2020-12-07 15:08:00,40.92,40.925,40.89,40.89,32413
2020-12-07 15:07:00,40.9224,40.9224,40.9,40.9186,44045
2020-12-07 15:06:00,40.92,40.94,40.9129,40.92,35655
2020-12-07 15:05:00,40.96,40.97,40.92,40.92,54498
2020-12-07 15:04:00,40.93,40.97,40.9223,40.965,43998
2020-12-07 15:03:00,40.95,40.96,40.9223,40.93,34306
2020-12-07 15:02:00,40.9216,40.955,40.92,40.945,49515
2020-12-07 15:01:00,40.95,40.96,40.92,40.93,72370
2020-12-07 15:00:00,41.01,41.01,40.935,40.94,60039
2020-12-07 14:59:00,41.015,41.02,41.01,41.01,19825
2020-12-07 14:58:00,41.0401,41.06,41.01,41.015,21870
2020-12-07 14:57:00,41.0499,41.055,41.04,41.04,19576
2020-12-07 14:56:00,41.04,41.07,41.04,41.055,31716
2020-12-07 14:55:00,41.08,41.08,41.04,41.05,28467
2020-12-07 14:54:00,41.06,41.09,41.06,41.0701,31445
2020-12-07 14:53:00,41.025,41.06,41.02,41.0547,45729
2020-12-07 14:52:00,41.0214,41.03,41.02,41.0255,15511
2020-12-07 14:51:00,41.035,41.05,41.025,41.025,15444
2020-12-07 14:50:00,41.01,41.05,41.005,41.04,29917
2020-12-07 14:49:00,41.015,41.04,41.01,41.01,34428
2020-12-07 14:48:00,41.04,41.04,41.005,41.02,40966
2020-12-07 14:47:00,41.025,41.055,41.02,41.04,22525
2020-12-07 14:46:00,41.0143,41.035,41.0143,41.022,19526
2020-12-07 14:45:00,41.005,41.02,41.0,41.0107,15798
2020-12-07 14:44:00,41.005,41.02,40.995,41.005,50841
2020-12-07 14:43:00,40.98,41.015,40.98,41.0019,28597
2020-12-07 14:42:00,40.98,41.0,40.96,40.98,51257
2020-12-07 14:41:00,40.99,40.9999,40.975,40.98,20113
2020-12-07 14:40:00,40.97,40.98,40.96,40.97,15426
2020-12-07 14:39:00,40.95,40.98,40.93,40.97,46350
2020-12-07 14:38:00,40.9616,40.97,40.935,40.95,32188
2020-12-07 14:37:00,40.995,41.0,40.945,40.96,47733
2020-12-07 14:36:00,40.98,41.01,40.98,40.995,31671
2020-12-07 14:35:00,41.0059,41.01,40.98,40.98,31304
2020-12-07 14:34:00,41.04,41.04,41.0,41.005,34232
2020-12-07 14:33:00,41.035,41.05,41.03,41.04,23864
2020-12-07 14:32:00,41.0301,41.04,41.03,41.03,14766
2020-12-07 14:31:00,41.04,41.05,41.025,41.04,31388
2020-12-07 14:30:00,41.02,41.05,41.0138,41.04,27811
2020-12-07 14:29:00,41.02,41.02,41.0,41.02,21176
2020-12-07 14:28:00,41.03,41.045,41.0,41.02,24790
2020-12-07 14:27:00,41.01,41.0459,41.00100000000001,41.04,42094
2020-12-07 14:26:00,40.96,41.005,40.96,41.005,28150
2020-12-07 14:25:00,40.99,40.99,40.961999999999996,40.97,22653
2020-12-07 14:24:00,41.0,41.02,40.9929,40.995,28217
2020-12-07 14:23:00,40.965,41.0,40.961999999999996,41.0,28236
2020-12-07 14:22:00,40.973,40.98,40.955,40.97,19418
2020-12-07 14:21:00,40.9634,40.99,40.9634,40.97,24763
2020-12-07 14:20:00,40.99,40.995,40.95,40.9665,20402
2020-12-07 14:19:00,40.985,41.0,40.975,40.99,33663
2020-12-07 14:18:00,40.98,41.0,40.97,40.99,40371
2020-12-07 14:17:00,40.95,40.99,40.945,40.975,23140
2020-12-07 14:16:00,40.96,40.985,40.95,40.95,22677
2020-12-07 14:15:00,40.97,41.0,40.96100000000001,40.9649,25160
2020-12-07 14:14:00,40.97,40.9899,40.96,40.98,30286
2020-12-07 14:13:00,41.0384,41.0384,40.97,40.97,36791
2020-12-07 14:12:00,41.07,41.09,41.035,41.035,55026
2020-12-07 14:11:00,41.085,41.09,41.0682,41.075,31775
2020-12-07 14:10:00,41.04,41.09,41.03,41.08,37671
2020-12-07 14:09:00,41.07,41.07,41.04,41.04,26195
2020-12-07 14:08:00,41.06,41.08,41.05,41.07,43251
2020-12-07 14:07:00,41.01,41.065,41.01,41.06,24348
2020-12-07 14:06:00,41.0,41.02,40.9801,41.01,39972
2020-12-07 14:05:00,40.92,40.995,40.905,40.995,29421
2020-12-07 14:04:00,40.935,40.97,40.91,40.92,51690
2020-12-07 14:03:00,40.91,40.9477,40.905,40.94,36278
2020-12-07 14:02:00,40.92,40.935,40.89,40.9,43064
2020-12-07 14:01:00,40.9266,40.945,40.91,40.92,43555
2020-12-07 14:00:00,40.965,40.985,40.92,40.92,54196
2020-12-07 13:59:00,40.99,40.995,40.96,40.965,36965
2020-12-07 13:58:00,40.955,40.985,40.95,40.981,51172
2020-12-07 13:57:00,40.92,40.955,40.91,40.955,22169
2020-12-07 13:56:00,40.9158,40.92,40.9,40.915,17113
2020-12-07 13:55:00,40.92,40.92,40.9,40.92,13881
2020-12-07 13:54:00,40.9142,40.93,40.895,40.927,59476
2020-12-07 13:53:00,40.935,40.945,40.91,40.915,17187
2020-12-07 13:52:00,40.92,40.9399,40.91,40.9399,16768
2020-12-07 13:51:00,40.93,40.94,40.915,40.92,17715
2020-12-07 13:50:00,40.92,40.94,40.9113,40.94,25749
2020-12-07 13:49:00,40.9189,40.93,40.91,40.92,18267
2020-12-07 13:48:00,40.9009,40.945,40.9,40.915,28512
2020-12-07 13:47:00,40.87,40.92,40.86,40.9071,53169
2020-12-07 13:46:00,40.92,40.921,40.87,40.875,61156
2020-12-07 13:45:00,40.94,40.95,40.92,40.9205,32036
2020-12-07 13:44:00,40.97,40.97,40.935,40.945,37385
2020-12-07 13:43:00,41.01,41.01,40.96,40.965,38430
2020-12-07 13:42:00,41.01,41.02,40.99,41.02,76214
2020-12-07 13:41:00,41.03,41.03,41.005,41.02,35122
2020-12-07 13:40:00,41.035,41.04,41.02,41.02,10436
2020-12-07 13:39:00,41.0201,41.05,41.01,41.03,25533
2020-12-07 13:38:00,41.08,41.09,41.02,41.025,36843
2020-12-07 13:37:00,41.07,41.1,41.06,41.08,52942
2020-12-07 13:36:00,41.04,41.095,41.04,41.075,29181
2020-12-07 13:35:00,41.02,41.04,41.0119,41.035,12532
2020-12-07 13:34:00,41.03,41.04,41.0155,41.02,21343
2020-12-07 13:33:00,41.028999999999996,41.04,41.02,41.025,33575
2020-12-07 13:32:00,41.01,41.03,41.0,41.03,12041
2020-12-07 13:31:00,41.01,41.02,41.0,41.01,19202
2020-12-07 13:30:00,41.03,41.04,41.0,41.0,18228
2020-12-07 13:29:00,41.04,41.045,41.025,41.035,15236
2020-12-07 13:28:00,41.065,41.09,41.035,41.035,26137
2020-12-07 13:27:00,41.113,41.13,41.065,41.0689,20349
2020-12-07 13:26:00,41.14,41.145,41.1,41.115,24469
2020-12-07 13:25:00,41.12,41.145,41.12,41.14,31836
2020-12-07 13:24:00,41.08,41.12,41.08,41.12,25176
2020-12-07 13:23:00,41.05,41.085,41.05,41.085,19381
2020-12-07 13:22:00,41.02,41.055,41.02,41.05,13034
2020-12-07 13:21:00,41.015,41.02,41.0,41.015,35324
2020-12-07 13:20:00,41.02,41.04,41.01,41.019,21155
2020-12-07 13:19:00,41.04,41.05,41.02,41.0285,79226
2020-12-07 13:18:00,41.095,41.1,41.04,41.04,16447
2020-12-07 13:17:00,41.0608,41.1084,41.055,41.105,33200
2020-12-07 13:16:00,41.1052,41.1052,41.06,41.06,51149
2020-12-07 13:15:00,41.1446,41.1499,41.1016,41.1016,24745
2020-12-07 13:14:00,41.12,41.15,41.12,41.1499,28579
2020-12-07 13:13:00,41.15,41.15,41.12,41.1228,23360
2020-12-07 13:12:00,41.15,41.16,41.14,41.1404,18120
2020-12-07 13:11:00,41.15,41.16,41.14,41.145,33243
2020-12-07 13:10:00,41.1448,41.17,41.14,41.1548,35971
2020-12-07 13:09:00,41.115,41.15,41.105,41.15,38213
2020-12-07 13:08:00,41.105,41.12,41.08,41.12,26863
2020-12-07 13:07:00,41.09,41.13,41.0821,41.1016,58021
2020-12-07 13:06:00,41.0966,41.1,41.0701,41.085,21068
2020-12-07 13:05:00,41.075,41.1,41.07,41.1,22210
2020-12-07 13:04:00,41.045,41.0799,41.04,41.07,88022
2020-12-07 13:03:00,41.04,41.048,41.0234,41.035,33128
2020-12-07 13:02:00,41.045,41.045,41.015,41.035,27048
2020-12-07 13:01:00,41.1,41.1,41.04,41.0401,45598
2020-12-07 13:00:00,41.1416,41.1416,41.1016,41.104,13469
2020-12-07 12:59:00,41.15,41.15,41.13,41.14,45003
2020-12-07 12:58:00,41.15,41.15,41.1323,41.145,12664
2020-12-07 12:57:00,41.125,41.15,41.1069,41.1499,23874
2020-12-07 12:56:00,41.106,41.13,41.101000000000006,41.1219,18537
2020-12-07 12:55:00,41.1184,41.12,41.09,41.105,52631
2020-12-07 12:54:00,41.135,41.14,41.11,41.1116,18938
2020-12-07 12:53:00,41.14,41.15,41.13,41.13,25230
2020-12-07 12:52:00,41.125,41.15,41.12,41.135,26373
2020-12-07 12:51:00,41.1,41.14,41.095,41.125,26672
2020-12-07 12:50:00,41.105,41.11,41.1,41.1,7556
2020-12-07 12:49:00,41.11,41.12,41.1,41.105,26073
2020-12-07 12:48:00,41.1205,41.13,41.1031,41.1101,23650
2020-12-07 12:47:00,41.13,41.14,41.1142,41.125,27445
2020-12-07 12:46:00,41.11,41.135,41.11,41.13,14018
2020-12-07 12:45:00,41.119,41.125,41.1,41.1061,31118
2020-12-07 12:44:00,41.08,41.12,41.07,41.115,15498
2020-12-07 12:43:00,41.08,41.09,41.07,41.0722,28180
2020-12-07 12:42:00,41.115,41.1177,41.0712,41.075,15665
2020-12-07 12:41:00,41.115,41.13,41.1106,41.1106,21506
2020-12-07 12:40:00,41.081,41.12,41.081,41.12,19749
2020-12-07 12:39:00,41.08,41.09,41.08,41.08,12324
2020-12-07 12:38:00,41.0913,41.115,41.09,41.09,26395
2020-12-07 12:37:00,41.105,41.11,41.09,41.0922,25231
2020-12-07 12:36:00,41.12,41.12,41.09,41.11,35149
2020-12-07 12:35:00,41.135,41.15,41.12,41.12,31080
2020-12-07 12:34:00,41.105,41.5,41.1005,41.14,19399
2020-12-07 12:33:00,41.095,41.5,41.0902,41.1,15569
2020-12-07 12:32:00,41.095,41.1,41.075,41.09,23070
2020-12-07 12:31:00,41.08,41.115,41.07,41.0959,54088
2020-12-07 12:30:00,41.095,41.11,41.08,41.085,31287
2020-12-07 12:29:00,41.09,41.1,41.08,41.1,17221
2020-12-07 12:28:00,41.125,41.125,41.09,41.095,16489
2020-12-07 12:27:00,41.1,41.13,41.095,41.12300000000001,50999
2020-12-07 12:26:00,41.17,41.17,41.0847,41.1,53591
2020-12-07 12:25:00,41.1101,41.165,41.0916,41.16,63051
2020-12-07 12:24:00,41.1601,41.17,41.115,41.115,48151
2020-12-07 12:23:00,41.17,41.18,41.15,41.1699,51781
2020-12-07 12:22:00,41.19,41.2,41.17,41.17,21866
2020-12-07 12:21:00,41.25,41.255,41.19,41.19,32550
2020-12-07 12:20:00,41.21,41.27,41.2,41.255,36170
2020-12-07 12:19:00,41.175,41.21,41.17,41.21,29749
2020-12-07 12:18:00,41.19,41.2,41.17,41.17,28116
2020-12-07 12:17:00,41.225,41.23,41.19,41.2,49202
2020-12-07 12:16:00,41.21,41.23,41.21,41.22,11288
2020-12-07 12:15:00,41.2,41.2154,41.1927,41.21,22249
2020-12-07 12:14:00,41.2182,41.2182,41.18,41.2,61194
2020-12-07 12:13:00,41.235,41.2399,41.21,41.21,23584
2020-12-07 12:12:00,41.255,41.26,41.21,41.235,36949
2020-12-07 12:11:00,41.295,41.3,41.25,41.25,29983
2020-12-07 12:10:00,41.245,41.29,41.24,41.29,37267
2020-12-07 12:09:00,41.2368,41.2673,41.23,41.24,20151
2020-12-07 12:08:00,41.24,41.27,41.23,41.2375,48200
2020-12-07 12:07:00,41.1916,41.245,41.1916,41.2334,30640
2020-12-07 12:06:00,41.19,41.2092,41.1834,41.1999,21088
2020-12-07 12:05:00,41.16,41.195,41.15,41.19,28027
2020-12-07 12:04:00,41.155,41.18,41.15,41.15,16295
2020-12-07 12:03:00,41.165,41.175,41.15,41.15,20974
2020-12-07 12:02:00,41.1619,41.19,41.155,41.17,51597
2020-12-07 12:01:00,41.19,41.21,41.12,41.16,66161
2020-12-07 12:00:00,41.105,41.2,41.1,41.2,118474
2020-12-07 11:59:00,41.13,41.1482,41.1,41.105,71544
2020-12-07 11:58:00,41.14,41.14,41.12,41.125,29201
2020-12-07 11:57:00,41.1353,41.14,41.105,41.13,46784
2020-12-07 11:56:00,41.12,41.15,41.12,41.135,28962
2020-12-07 11:55:00,41.095,41.125,41.095,41.125,46227
2020-12-07 11:54:00,41.1038,41.11,41.07,41.09,67727
2020-12-07 11:53:00,41.1466,41.1466,41.1,41.105,29713
2020-12-07 11:52:00,41.1586,41.16,41.13,41.15,43601
2020-12-07 11:51:00,41.1887,41.19,41.15,41.1532,71563
2020-12-07 11:50:00,41.205,41.21,41.18,41.185,50598
2020-12-07 11:49:00,41.225,41.25,41.2,41.205,30107
2020-12-07 11:48:00,41.22,41.23,41.19,41.225,25204
2020-12-07 11:47:00,41.24,41.245,41.215,41.215,22606
2020-12-07 11:46:00,41.23,41.255,41.22,41.24,34176
2020-12-07 11:45:00,41.25,41.25,41.21,41.23,44973
2020-12-07 11:44:00,41.3123,41.3123,41.26,41.26,23348
2020-12-07 11:43:00,41.305,41.33,41.3,41.315,25160
2020-12-07 11:42:00,41.28,41.31,41.28,41.31,21039
2020-12-07 11:41:00,41.285,41.3,41.26,41.275,51815
2020-12-07 11:40:00,41.31,41.32,41.28,41.285,53685
2020-12-07 11:39:00,41.32,41.34,41.29,41.3115,85095
2020-12-07 11:38:00,41.305,41.34,41.3,41.315,27812
2020-12-07 11:37:00,41.335,41.34,41.31,41.31,21752
2020-12-07 11:36:00,41.35,41.355,41.33,41.34,14851
2020-12-07 11:35:00,41.37,41.38,41.34,41.35,39899
2020-12-07 11:34:00,41.38,41.38,41.35,41.3657,31931
2020-12-07 11:33:00,41.37,41.39,41.3565,41.375,22105
2020-12-07 11:32:00,41.34,41.37,41.34,41.365,14734
2020-12-07 11:31:00,41.325,41.35,41.29,41.35,88621
2020-12-07 11:30:00,41.305,41.36,41.301,41.32,34866
2020-12-07 11:29:00,41.24,41.32,41.24,41.31,47094
2020-12-07 11:28:00,41.26,41.26,41.22,41.24,41811
2020-12-07 11:27:00,41.28,41.2907,41.26,41.26,20831
2020-12-07 11:26:00,41.24,41.3,41.24,41.28,21552
2020-12-07 11:25:00,41.205,41.25,41.2,41.24,26231
2020-12-07 11:24:00,41.2,41.23,41.1958,41.205,38431
2020-12-07 11:23:00,41.22,41.22,41.1984,41.2,29610
2020-12-07 11:22:00,41.2062,41.225,41.205,41.22,26424
2020-12-07 11:21:00,41.225,41.226000000000006,41.2,41.21,46006
2020-12-07 11:20:00,41.2368,41.2466,41.21,41.225,17224
2020-12-07 11:19:00,41.25,41.25,41.2,41.23,22446
2020-12-07 11:18:00,41.23,41.25,41.215,41.25,37789
2020-12-07 11:17:00,41.21,41.24,41.21,41.235,32810
2020-12-07 11:16:00,41.2384,41.266999999999996,41.1858,41.21,46367
2020-12-07 11:15:00,41.17,41.24,41.17,41.23,63094
2020-12-07 11:14:00,41.15,41.17,41.145,41.165,26718
2020-12-07 11:13:00,41.1384,41.16,41.12,41.146,31240
2020-12-07 11:12:00,41.115,41.16,41.11,41.1327,51205
2020-12-07 11:11:00,41.0941,41.129,41.0941,41.11,25842
2020-12-07 11:10:00,41.12,41.1299,41.09,41.09,25234
2020-12-07 11:09:00,41.11,41.175,41.09,41.12,58307
2020-12-07 11:08:00,41.125,41.13,41.105,41.105,28722
2020-12-07 11:07:00,41.1405,41.148999999999994,41.12,41.13,20214
2020-12-07 11:06:00,41.215,41.215,41.14,41.145,36716
2020-12-07 11:05:00,41.21100000000001,41.2301,41.205,41.2141,21740
2020-12-07 11:04:00,41.2099,41.23,41.2,41.213,23444
2020-12-07 11:03:00,41.2,41.21,41.18,41.205,24380
2020-12-07 11:02:00,41.2,41.21,41.175,41.195,43864
2020-12-07 11:01:00,41.1757,41.21,41.16,41.19,46543
2020-12-07 11:00:00,41.175,41.19,41.155,41.18,29167
2020-12-07 10:59:00,41.19,41.2,41.16,41.18,39559
2020-12-07 10:58:00,41.22,41.22,41.16,41.1958,50286
2020-12-07 10:57:00,41.275,41.275,41.18,41.21,50113
2020-12-07 10:56:00,41.3059,41.31,41.27,41.27,34090
2020-12-07 10:55:00,41.27,41.3299,41.26,41.305,44086
2020-12-07 10:54:00,41.24,41.295,41.23,41.27,84927
2020-12-07 10:53:00,41.2421,41.25,41.21,41.25,38711
2020-12-07 10:52:00,41.25,41.2584,41.225,41.24,38971
2020-12-07 10:51:00,41.22,41.245,41.21,41.243,25216
2020-12-07 10:50:00,41.24,41.24,41.21,41.23,30680
2020-12-07 10:49:00,41.23,41.26,41.22,41.245,38763
2020-12-07 10:48:00,41.2447,41.26,41.22,41.226000000000006,43790
2020-12-07 10:47:00,41.22,41.25,41.215,41.245,62729
2020-12-07 10:46:00,41.185,41.225,41.1709,41.2201,41818
2020-12-07 10:45:00,41.16,41.2,41.15,41.18,27442
2020-12-07 10:44:00,41.17,41.19,41.15,41.16,26875
2020-12-07 10:43:00,41.137,41.185,41.13,41.175,37298
2020-12-07 10:42:00,41.18,41.19,41.13,41.13,41070
2020-12-07 10:41:00,41.1297,41.1755,41.12,41.175,74908
2020-12-07 10:40:00,41.09,41.14,41.0833,41.13,68146
2020-12-07 10:39:00,41.065,41.095,41.06,41.08,90162
2020-12-07 10:38:00,41.065,41.095,41.06,41.06,47960
2020-12-07 10:37:00,41.02,41.07,41.02,41.065,43422
2020-12-07 10:36:00,40.9641,41.02,40.9641,41.015,37918
2020-12-07 10:35:00,40.9908,41.02,40.96,40.97,69780
2020-12-07 10:34:00,40.97,40.9965,40.9551,40.9944,39831
2020-12-07 10:33:00,40.96,41.005,40.96,40.975,34400
2020-12-07 10:32:00,41.01,41.01,40.94,40.96,52289
2020-12-07 10:31:00,40.88,41.01,40.87,41.005,116463
2020-12-07 10:30:00,40.845,40.89,40.83,40.8801,63369
2020-12-07 10:29:00,40.774,40.85,40.77,40.8436,37262
2020-12-07 10:28:00,40.775,40.78,40.75,40.7706,56271
2020-12-07 10:27:00,40.775,40.795,40.76,40.7778,35707
2020-12-07 10:26:00,40.8,40.83,40.77,40.775,37818
2020-12-07 10:25:00,40.79,40.8,40.77,40.7929,39111
2020-12-07 10:24:00,40.7825,40.805,40.77,40.78,35767
2020-12-07 10:23:00,40.83,40.83,40.76,40.78,63262
2020-12-07 10:22:00,40.8701,40.88,40.83,40.835,37607
2020-12-07 10:21:00,40.885,40.9,40.865,40.87,33685
2020-12-07 10:20:00,40.843,40.8872,40.84,40.885,30366
2020-12-07 10:19:00,40.89,40.9099,40.8,40.84,37863
2020-12-07 10:18:00,40.83,40.8854,40.77,40.8854,84376
2020-12-07 10:17:00,40.85,40.86,40.81,40.825,42085
2020-12-07 10:16:00,40.85,40.885,40.836999999999996,40.8484,46743
2020-12-07 10:15:00,40.91,40.915,40.84,40.8576,53969
2020-12-07 10:14:00,40.92,40.945,40.9,40.9073,36302
2020-12-07 10:13:00,40.93,40.945,40.88,40.91,61542
2020-12-07 10:12:00,40.9619,40.98,40.9271,40.939,48253
2020-12-07 10:11:00,40.948,40.97,40.925,40.97,38001
2020-12-07 10:10:00,40.94,40.95,40.9,40.945,42359
2020-12-07 10:09:00,40.96,41.03,40.91,40.95,153952
2020-12-07 10:08:00,40.8438,40.9563,40.84,40.955,113678
2020-12-07 10:07:00,40.78,40.875,40.78,40.85,52521
2020-12-07 10:06:00,40.8,40.8152,40.77,40.785,56676
2020-12-07 10:05:00,40.78,40.8401,40.77,40.795,32226
2020-12-07 10:04:00,40.825,40.85,40.78,40.79,55986
2020-12-07 10:03:00,40.8727,40.875,40.82,40.8219,46266
2020-12-07 10:02:00,40.95,40.9538,40.87,40.87,53900
2020-12-07 10:01:00,40.9,40.985,40.88,40.96,69574
2020-12-07 10:00:00,40.88,40.92,40.85,40.9,118781
2020-12-07 09:59:00,40.875,40.9,40.86,40.87,72210
2020-12-07 09:58:00,40.84,40.88,40.8249,40.88,49302
2020-12-07 09:57:00,40.785,40.8384,40.75,40.835,73083
2020-12-07 09:56:00,40.83,40.845,40.765,40.79,98610
2020-12-07 09:55:00,40.85,40.9,40.81,40.83,55221
2020-12-07 09:54:00,40.87,40.88,40.83,40.845,90003
2020-12-07 09:53:00,40.945,40.945,40.81,40.87,99591
2020-12-07 09:52:00,41.01,41.03,40.93,40.949,69615
2020-12-07 09:51:00,40.97,41.01,40.97,41.0,89971
2020-12-07 09:50:00,41.015,41.05,40.94,40.965,54146
2020-12-07 09:49:00,40.92,41.03,40.9116,41.01,74572
2020-12-07 09:48:00,40.9,40.995,40.89,40.925,71225
2020-12-07 09:47:00,40.935,40.949,40.885,40.91,58946
2020-12-07 09:46:00,40.96,41.03,40.8701,40.93,83831
2020-12-07 09:45:00,40.95,41.0298,40.925,40.95,74837
2020-12-07 09:44:00,40.87,40.96,40.82,40.95,115846
2020-12-07 09:43:00,40.855,40.88,40.789,40.86,88575
2020-12-07 09:42:00,40.875,40.89,40.81,40.85,118261
2020-12-07 09:41:00,40.74,40.88,40.69,40.88,118325
2020-12-07 09:40:00,40.94,40.95,40.67,40.74,264608
2020-12-07 09:39:00,41.0,41.0647,40.93,40.94,108554
2020-12-07 09:38:00,41.07,41.105,40.995,41.0,127640
2020-12-07 09:37:00,41.0,41.14,40.995,41.07,107625
2020-12-07 09:36:00,41.015,41.055,40.95,41.0084,118333
2020-12-07 09:35:00,41.17,41.2099,40.97,41.01,331817
2020-12-07 09:34:00,41.16,41.22,41.05,41.1739,138393
2020-12-07 09:33:00,41.46,41.5,41.11,41.152,1892001
2020-12-07 09:32:00,41.43,41.54,41.41,41.45,38242
2020-12-07 09:31:00,41.42,41.49,41.41,41.46,63160
2020-12-07 09:30:00,41.43,41.48,41.39,41.44,5407
2020-12-07 09:29:00,41.43,41.44,41.36,41.44,10316
2020-12-07 09:28:00,41.42,41.42,41.41,41.41,2248
2020-12-07 09:27:00,41.4,41.45,41.4,41.45,1362
2020-12-07 09:26:00,41.42,41.42,41.39,41.4,2438
2020-12-07 09:25:00,41.41,41.46,41.41,41.43,2991
2020-12-07 09:24:00,41.39,41.42,41.39,41.42,3404
2020-12-07 09:23:00,41.41,41.43,41.39,41.4,1360
2020-12-07 09:22:00,41.4,41.45,41.39,41.45,3728
2020-12-07 09:21:00,41.32,41.35,41.32,41.35,2070
2020-12-07 09:20:00,41.29,41.29,41.28,41.28,588
2020-12-07 09:19:00,41.3,41.3,41.3,41.3,383
2020-12-07 09:18:00,41.3,41.3,41.3,41.3,830
2020-12-07 09:16:00,41.31,41.31,41.31,41.31,1340
2020-12-07 09:15:00,41.32,41.32,41.3,41.31,1338
2020-12-07 09:14:00,41.35,41.35,41.33,41.33,546
2020-12-07 09:13:00,41.31,41.35,41.31,41.35,897
2020-12-07 09:11:00,41.34,41.35,41.34,41.35,3006
2020-12-07 09:10:00,41.32,41.34,41.32,41.33,768
2020-12-07 09:09:00,41.31,41.35,41.31,41.32,1345
2020-12-07 09:08:00,41.29,41.3,41.29,41.3,1470
2020-12-07 09:07:00,41.2999,41.3,41.2999,41.3,3097
2020-12-07 09:06:00,41.3,41.3,41.27,41.27,522
2020-12-07 09:05:00,41.29,41.29,41.26,41.26,646
2020-12-07 09:04:00,41.26,41.26,41.26,41.26,570
2020-12-07 09:03:00,41.21,41.25,41.2,41.21,730
2020-12-07 09:02:00,41.2,41.25,41.19,41.25,1921
2020-12-07 09:01:00,41.21,41.22,41.21,41.22,2927
2020-12-07 09:00:00,41.21,41.21,41.21,41.21,923
2020-12-07 08:59:00,41.15,41.21,41.15,41.21,2192
2020-12-07 08:58:00,41.1602,41.1602,41.16,41.16,3800
2020-12-07 08:54:00,41.21,41.21,41.21,41.21,275
2020-12-07 08:53:00,41.15,41.15,41.15,41.15,2003
2020-12-07 08:52:00,41.16,41.22,41.15,41.22,466
2020-12-07 08:49:00,41.21,41.21,41.18,41.18,1459
2020-12-07 08:48:00,41.21,41.21,41.2,41.2,920
2020-12-07 08:46:00,41.2,41.22,41.19,41.22,3244
2020-12-07 08:44:00,41.17,41.18,41.17,41.18,1200
2020-12-07 08:43:00,41.13,41.16,41.13,41.16,1237
2020-12-07 08:42:00,41.12,41.12,41.12,41.12,538
2020-12-07 08:41:00,41.1,41.12,41.1,41.12,921
2020-12-07 08:40:00,41.1,41.1,41.1,41.1,125
2020-12-07 08:39:00,41.11,41.13,41.0609,41.0609,3565
2020-12-07 08:38:00,41.07,41.08,41.07,41.08,732
2020-12-07 08:37:00,41.06,41.06,41.06,41.06,321
2020-12-07 08:36:00,41.07,41.07,41.06,41.06,474
2020-12-07 08:35:00,41.12,41.12,41.12,41.12,1881
2020-12-07 08:34:00,41.09,41.1,41.09,41.1,1164
2020-12-07 08:33:00,41.1,41.1,41.1,41.1,1417
2020-12-07 08:32:00,41.03,41.03,41.03,41.03,244
2020-12-07 08:31:00,41.1,41.1,41.1,41.1,512
2020-12-07 08:30:00,41.05,41.05,41.05,41.05,972
2020-12-07 08:29:00,41.11,41.11,41.11,41.11,1413
2020-12-07 08:28:00,41.05,41.11,41.04,41.04,2099
2020-12-07 08:27:00,41.11,41.11,41.03,41.03,3041
2020-12-07 08:26:00,41.1199,41.1199,41.1,41.1,9507
2020-12-07 08:25:00,41.11,41.11,41.1,41.1,295
2020-12-07 08:24:00,41.08,41.1,41.06,41.1,998
2020-12-07 08:23:00,41.06,41.06,41.0,41.01,8097
2020-12-07 08:22:00,41.06,41.06,41.06,41.06,1000
2020-12-07 08:20:00,41.06,41.06,41.06,41.06,442
2020-12-07 08:19:00,41.04,41.04,41.04,41.04,244
2020-12-07 08:18:00,41.06,41.06,41.06,41.06,1091
2020-12-07 08:16:00,41.1,41.1,41.1,41.1,781
2020-12-07 08:14:00,41.06,41.1,41.06,41.1,610
2020-12-07 08:12:00,41.07,41.07,41.07,41.07,159
2020-12-07 08:11:00,41.05,41.05,41.04,41.04,326
2020-12-07 08:10:00,41.06,41.06,41.05,41.05,3230
2020-12-07 08:09:00,41.04,41.04,41.04,41.04,273
2020-12-07 08:08:00,41.05,41.05,41.05,41.05,863
2020-12-07 08:07:00,41.08,41.08,41.08,41.08,130
2020-12-07 08:06:00,41.05,41.09,41.05,41.09,1216
2020-12-07 08:04:00,41.1,41.1,41.05,41.05,261
2020-12-07 08:03:00,41.06,41.1,41.06,41.1,3373
2020-12-07 08:02:00,41.05,41.06,41.05,41.06,806
2020-12-07 08:01:00,41.15,41.3,41.02,41.1,34886
2020-12-07 08:00:00,41.09,41.09,41.09,41.09,1200
2020-12-07 07:57:00,41.05,41.05,41.05,41.05,100
2020-12-07 07:55:00,41.06,41.06,41.06,41.06,227
2020-12-07 07:54:00,41.09,41.09,41.03,41.05,1605
2020-12-07 07:53:00,41.01,41.01,41.01,41.01,280
2020-12-07 07:51:00,41.02,41.02,41.01,41.01,855
2020-12-07 07:38:00,41.17,41.17,41.0,41.0,7277
2020-12-07 07:36:00,41.17,41.17,41.17,41.17,314
2020-12-07 07:35:00,41.18,41.18,41.18,41.18,348
2020-12-07 07:34:00,41.21,41.21,41.21,41.21,232
2020-12-07 07:30:00,41.18,41.18,41.17,41.17,1093
2020-12-07 07:29:00,41.27,41.27,41.25,41.25,650
2020-12-07 07:24:00,41.27,41.27,41.27,41.27,340
2020-12-07 07:23:00,41.29,41.32,41.29,41.32,2094
2020-12-07 07:22:00,41.23,41.33,41.21,41.33,2306
2020-12-07 07:21:00,41.24,41.24,41.24,41.24,303
2020-12-07 07:20:00,41.24,41.24,41.24,41.24,1163
2020-12-07 07:18:00,41.25,41.25,41.25,41.25,421
2020-12-07 07:17:00,41.3,41.3,41.3,41.3,366
2020-12-07 07:12:00,41.22,41.47,41.22,41.47,6562
2020-12-07 07:11:00,41.2,41.2,41.2,41.2,168
2020-12-07 07:09:00,41.25,41.25,41.25,41.25,703
2020-12-07 07:08:00,41.18,41.26,41.16,41.26,3099
2020-12-07 07:05:00,41.19,41.19,41.18,41.19,2243
2020-12-07 07:04:00,41.18,41.18,41.15,41.16,555
2020-12-07 07:03:00,41.16,41.2,41.16,41.16,1225
2020-12-07 07:02:00,41.31,41.31,41.15,41.2,2430
2020-12-07 07:01:00,41.12,41.48,41.09,41.48,13346
2020-12-07 06:22:00,41.13,41.13,41.13,41.13,200
2020-12-07 06:06:00,41.0,41.0,41.0,41.0,500
2020-12-07 05:49:00,40.97,41.01,40.96,40.98,1121
2020-12-07 05:40:00,41.05,41.17,41.0,41.17,3302
2020-12-07 05:39:00,41.11,41.11,41.0,41.11,2200
2020-12-07 05:27:00,41.19,41.2,41.19,41.2,400
2020-12-07 04:55:00,40.97,40.97,40.97,40.97,101
2020-12-07 04:48:00,41.03,41.08,41.03,41.08,300
2020-12-07 04:46:00,41.05,41.19,41.05,41.19,874
2020-12-07 04:44:00,41.04,41.04,40.95,40.95,263
2020-12-07 04:39:00,41.05,41.05,41.05,41.05,100
2020-12-07 04:38:00,41.07,41.07,41.07,41.07,100
2020-12-07 04:26:00,41.07,41.07,41.07,41.07,500
2020-12-07 04:20:00,41.1,41.1,41.1,41.1,364
2020-12-07 04:12:00,41.0,41.0,41.0,41.0,700
2020-12-07 04:09:00,41.02,41.02,41.02,41.02,200
2020-12-07 04:06:00,41.12,41.27,41.12,41.27,555
2020-12-07 04:05:00,41.07,41.07,41.07,41.07,420
2020-12-07 04:04:00,41.02,41.02,40.7,40.7,400
2020-12-07 04:02:00,41.28,41.28,41.28,41.28,107
2020-12-07 04:01:00,41.15,41.15,41.0,41.0,714
2020-12-04 20:00:00,41.59,41.59,41.59,41.59,437
2020-12-04 19:59:00,41.54,41.54,41.54,41.54,825
2020-12-04 19:56:00,41.56,41.57,41.55,41.57,1330
2020-12-04 19:54:00,41.6,41.6,41.6,41.6,583
2020-12-04 19:52:00,41.56,41.56,41.56,41.56,122
2020-12-04 19:43:00,41.64,41.64,41.64,41.64,100
2020-12-04 19:41:00,41.64,41.64,41.64,41.64,1000
2020-12-04 19:39:00,41.55,41.55,41.55,41.55,100
2020-12-04 19:38:00,41.55,41.57,41.55,41.57,1027
2020-12-04 19:36:00,41.55,41.55,41.55,41.55,500
2020-12-04 19:30:00,41.57,41.57,41.57,41.57,240
2020-12-04 19:27:00,41.5,41.5,41.5,41.5,607
2020-12-04 19:26:00,41.6,41.6,41.6,41.6,5001
2020-12-04 19:25:00,41.55,41.55,41.41,41.41,10120
2020-12-04 19:22:00,41.5,41.5,41.4,41.4,3160
2020-12-04 19:18:00,41.6,41.6,41.55,41.55,493
2020-12-04 19:08:00,41.5601,41.5601,41.5601,41.5601,3495
2020-12-04 19:07:00,41.63,41.63,41.63,41.63,114
2020-12-04 19:06:00,41.67,41.67,41.67,41.67,200
2020-12-04 19:04:00,41.67,41.67,41.67,41.67,106
2020-12-04 19:02:00,41.63,41.63,41.63,41.63,986
2020-12-04 18:59:00,41.63,41.63,41.63,41.63,100
2020-12-04 18:58:00,41.55,41.55,41.55,41.55,211
2020-12-04 18:57:00,41.48,41.48,41.48,41.48,867
2020-12-04 18:56:00,41.47,41.47,41.47,41.47,337
2020-12-04 18:55:00,41.54,41.54,41.54,41.54,432
2020-12-04 18:48:00,41.53,41.53,41.5,41.5,1525
2020-12-04 18:43:00,41.55,41.55,41.55,41.55,475
2020-12-04 18:40:00,41.56,41.56,41.56,41.56,427
2020-12-04 18:39:00,41.56,41.56,41.56,41.56,100
2020-12-04 18:35:00,41.55,41.55,41.55,41.55,600
2020-12-04 18:33:00,41.56,41.56,41.56,41.56,150
2020-12-04 18:31:00,41.56,41.56,41.56,41.56,100
2020-12-04 18:28:00,41.55,41.56,41.55,41.56,350
2020-12-04 18:25:00,41.56,41.56,41.56,41.56,622
2020-12-04 18:23:00,41.5699,41.5699,41.5699,41.5699,335
2020-12-04 18:22:00,41.56,41.56,41.56,41.56,225
2020-12-04 18:19:00,41.56,41.56,41.56,41.56,200
2020-12-04 18:16:00,41.57,41.57,41.57,41.57,200
2020-12-04 18:08:00,41.57,41.57,41.57,41.57,101
2020-12-04 18:07:00,41.55,41.55,41.55,41.55,1105
2020-12-04 18:06:00,41.57,41.57,41.57,41.57,175
2020-12-04 18:00:00,41.55,41.55,41.55,41.55,143
2020-12-04 17:52:00,41.5501,41.5501,41.5501,41.5501,250
2020-12-04 17:49:00,41.55,41.55,41.55,41.55,303
2020-12-04 17:33:00,41.54,41.54,41.54,41.54,132
2020-12-04 17:27:00,41.55,41.5598,41.55,41.5598,2131
2020-12-04 17:22:00,41.56,41.56,41.56,41.56,213
2020-12-04 17:19:00,41.57,41.57,41.57,41.57,195
2020-12-04 17:18:00,41.57,41.57,41.57,41.57,392
2020-12-04 17:16:00,41.63,41.63,41.63,41.63,800
2020-12-04 17:13:00,41.62,41.62,41.62,41.62,358
2020-12-04 17:11:00,41.57,41.57,41.57,41.57,300
2020-12-04 17:10:00,41.63,41.63,41.63,41.63,509
2020-12-04 17:08:00,41.6298,41.6298,41.6298,41.6298,301
2020-12-04 17:00:00,41.63,41.63,41.63,41.63,277
2020-12-04 16:56:00,41.62,41.62,41.62,41.62,185
2020-12-04 16:50:00,41.61,41.61,41.59,41.59,1487
2020-12-04 16:48:00,41.6,41.6,41.6,41.6,100
2020-12-04 16:45:00,41.61,41.61,41.6,41.6,204
2020-12-04 16:40:00,41.58,41.6,41.58,41.6,1801
2020-12-04 16:35:00,41.59,41.65,41.59,41.65,5044
2020-12-04 16:34:00,41.54,41.54,41.54,41.54,1315
2020-12-04 16:33:00,41.54,41.5502,41.54,41.55,1055
2020-12-04 16:32:00,41.58,41.58,41.58,41.58,161
2020-12-04 16:30:00,41.55,41.55,41.55,41.55,439
2020-12-04 16:27:00,41.58,41.58,41.55,41.55,594
2020-12-04 16:26:00,41.6,41.6,41.58,41.58,608
2020-12-04 16:24:00,41.58,41.58,41.58,41.58,265
2020-12-04 16:23:00,41.55,41.55,41.55,41.55,339
2020-12-04 16:21:00,41.55,41.55,41.55,41.55,184
2020-12-04 16:18:00,41.5,41.5,41.4584,41.4584,530
2020-12-04 16:16:00,41.53,41.53,41.53,41.53,2113
2020-12-04 16:15:00,41.53,41.53,41.5298,41.5298,567
2020-12-04 16:14:00,41.53,41.53,41.52,41.52,2040
2020-12-04 16:13:00,41.6,41.6,41.52,41.52,1653
2020-12-04 16:12:00,41.6,41.6,41.6,41.6,1766
2020-12-04 16:11:00,41.62,41.62,41.62,41.62,284
2020-12-04 16:10:00,41.67,41.67,41.67,41.67,439
2020-12-04 16:09:00,41.67,41.6758,41.67,41.6758,29846
2020-12-04 16:08:00,41.67,41.67,41.67,41.67,309
2020-12-04 16:07:00,41.67,41.6799,41.67,41.6799,25834
2020-12-04 16:06:00,41.67,41.67,41.67,41.67,27882
2020-12-04 16:05:00,41.67,41.68,41.67,41.68,134520
2020-12-04 16:04:00,41.67,41.68,41.6,41.67,18766
2020-12-04 16:03:00,41.68,41.68,41.68,41.68,147468
2020-12-04 16:02:00,41.74,41.8,41.55,41.55,9401
2020-12-04 16:01:00,41.7,41.72,41.7,41.71,1297
2020-12-04 16:00:00,41.675,41.7,41.65,41.69,432471
2020-12-04 15:59:00,41.66,41.68,41.64,41.675,286114
2020-12-04 15:58:00,41.64,41.67,41.63,41.665,230106
2020-12-04 15:57:00,41.61,41.65,41.6,41.64,157389
2020-12-04 15:56:00,41.645,41.65,41.6,41.605,242759
2020-12-04 15:55:00,41.635,41.65,41.63,41.645,160553
2020-12-04 15:54:00,41.65,41.65,41.63,41.635,91445
2020-12-04 15:53:00,41.64,41.65,41.62,41.65,90426
2020-12-04 15:52:00,41.615,41.65,41.61,41.64,85098
2020-12-04 15:51:00,41.61,41.65,41.59,41.62,186799
2020-12-04 15:50:00,41.625,41.64,41.6,41.605,85328
2020-12-04 15:49:00,41.635,41.65,41.595,41.625,109629
2020-12-04 15:48:00,41.623999999999995,41.64,41.61,41.64,91454
2020-12-04 15:47:00,41.57,41.63,41.555,41.625,164181
2020-12-04 15:46:00,41.5784,41.59,41.5408,41.57,116259
2020-12-04 15:45:00,41.575,41.58,41.56,41.575,51995
2020-12-04 15:44:00,41.52,41.58,41.52,41.5701,64268
2020-12-04 15:43:00,41.4781,41.52,41.47,41.52,97035
2020-12-04 15:42:00,41.465,41.48,41.46,41.48,60859
2020-12-04 15:41:00,41.47,41.49,41.45,41.465,90423
2020-12-04 15:40:00,41.41,41.47,41.41,41.465,68265
2020-12-04 15:39:00,41.4,41.415,41.39,41.415,48081
2020-12-04 15:38:00,41.41,41.4177,41.3716,41.4,44289
2020-12-04 15:37:00,41.445,41.46,41.4,41.415,58157
2020-12-04 15:36:00,41.46,41.46,41.43,41.45,62010
2020-12-04 15:35:00,41.48,41.49,41.445,41.455,96112
2020-12-04 15:34:00,41.455,41.49,41.44300000000001,41.49,49899
2020-12-04 15:33:00,41.45,41.46,41.44,41.455,23287
2020-12-04 15:32:00,41.43,41.46,41.42,41.449,47361
2020-12-04 15:31:00,41.37,41.43,41.365,41.43,109329
2020-12-04 15:30:00,41.31,41.37,41.305,41.365,57753
2020-12-04 15:29:00,41.24,41.315,41.24,41.305,47461
2020-12-04 15:28:00,41.3,41.3,41.23,41.245,87643
2020-12-04 15:27:00,41.345,41.355,41.3,41.31,61043
2020-12-04 15:26:00,41.35,41.365,41.34,41.345,34654
2020-12-04 15:25:00,41.345,41.37,41.34,41.355,35779
2020-12-04 15:24:00,41.335,41.345,41.325,41.34,36611
2020-12-04 15:23:00,41.34,41.37,41.33,41.34,37595
2020-12-04 15:22:00,41.34,41.3642,41.33,41.3432,38142
2020-12-04 15:21:00,41.33,41.34,41.32,41.335,26788
2020-12-04 15:20:00,41.335,41.36,41.33,41.33,57134
2020-12-04 15:19:00,41.285,41.33,41.28,41.33,36787
2020-12-04 15:18:00,41.28,41.29,41.26,41.2877,44953
2020-12-04 15:17:00,41.2544,41.29,41.25,41.2801,40572
2020-12-04 15:16:00,41.26,41.27,41.24,41.2516,63194
2020-12-04 15:15:00,41.3384,41.34,41.25,41.25,88943
2020-12-04 15:14:00,41.325,41.355,41.3201,41.335,35994
2020-12-04 15:13:00,41.395,41.395,41.31,41.33,70497
2020-12-04 15:12:00,41.425,41.4342,41.38,41.393,88700
2020-12-04 15:11:00,41.425,41.44,41.42,41.42,29290
2020-12-04 15:10:00,41.42,41.44,41.42,41.425,25461
2020-12-04 15:09:00,41.435,41.435,41.415,41.415,35038
2020-12-04 15:08:00,41.44,41.44,41.42,41.4301,33661
2020-12-04 15:07:00,41.4555,41.4555,41.43,41.43,29363
2020-12-04 15:06:00,41.465,41.465,41.43,41.46,80533
2020-12-04 15:05:00,41.49,41.49,41.445,41.4623,152015
2020-12-04 15:04:00,41.545,41.5479,41.49,41.49,70720
2020-12-04 15:03:00,41.57,41.57,41.545,41.55,46502
2020-12-04 15:02:00,41.55,41.59,41.54,41.565,33346
2020-12-04 15:01:00,41.56,41.58,41.54,41.5501,26965
2020-12-04 15:00:00,41.57,41.57,41.54,41.555,19927
2020-12-04 14:59:00,41.555,41.58,41.5501,41.565,35688
2020-12-04 14:58:00,41.58,41.58,41.54,41.553000000000004,57138
2020-12-04 14:57:00,41.5623,41.595,41.5623,41.59,34711
2020-12-04 14:56:00,41.5516,41.58,41.54,41.57,29454
2020-12-04 14:55:00,41.555,41.58,41.54,41.56,33839
2020-12-04 14:54:00,41.55,41.575,41.54,41.555,46172
2020-12-04 14:53:00,41.58,41.6071,41.55,41.55,69015
2020-12-04 14:52:00,41.57,41.59,41.57,41.585,35966
2020-12-04 14:51:00,41.55,41.57,41.54,41.57,56517
2020-12-04 14:50:00,41.53,41.56,41.53,41.5525,51029
2020-12-04 14:49:00,41.515,41.54,41.51,41.535,29817
2020-12-04 14:48:00,41.535,41.54,41.5,41.519,39036
2020-12-04 14:47:00,41.53,41.54,41.52,41.54,47069
2020-12-04 14:46:00,41.535,41.54,41.515,41.54,21551
2020-12-04 14:45:00,41.49,41.53,41.47,41.53,56175
2020-12-04 14:44:00,41.485,41.5,41.48,41.485,32270
2020-12-04 14:43:00,41.465,41.49,41.46,41.489,53546
2020-12-04 14:42:00,41.42,41.47,41.42,41.47,39574
2020-12-04 14:41:00,41.41,41.43,41.4,41.42,27347
2020-12-04 14:40:00,41.3916,41.42100000000001,41.39,41.4041,86504
2020-12-04 14:39:00,41.405,41.41,41.38,41.4,58640
2020-12-04 14:38:00,41.4,41.415,41.3903,41.4042,32065
2020-12-04 14:37:00,41.441,41.4481,41.4,41.4084,63916
2020-12-04 14:36:00,41.46,41.47,41.44,41.445,46798
2020-12-04 14:35:00,41.475,41.49,41.4546,41.4578,33351
2020-12-04 14:34:00,41.46,41.48,41.455,41.48,31275
2020-12-04 14:33:00,41.4808,41.49,41.46,41.47,40270
2020-12-04 14:32:00,41.5,41.54,41.48,41.48,59945
2020-12-04 14:31:00,41.515,41.5287,41.505,41.505,79841
2020-12-04 14:30:00,41.49,41.5146,41.48,41.51,52070
2020-12-04 14:29:00,41.51,41.5282,41.4801,41.49,39164
2020-12-04 14:28:00,41.53,41.53,41.5,41.51,40242
2020-12-04 14:27:00,41.535,41.55,41.525,41.535,29325
2020-12-04 14:26:00,41.5039,41.54,41.5,41.5341,27747
2020-12-04 14:25:00,41.49,41.52,41.485,41.5,49494
2020-12-04 14:24:00,41.505,41.51,41.48,41.49,77412
2020-12-04 14:23:00,41.525,41.53,41.5,41.505,17235
2020-12-04 14:22:00,41.53,41.535,41.5,41.525,29387
2020-12-04 14:21:00,41.5038,41.54,41.5,41.53,45461
2020-12-04 14:20:00,41.47,41.52,41.46,41.5081,70814
2020-12-04 14:19:00,41.44,41.485,41.44,41.475,29009
2020-12-04 14:18:00,41.445,41.455,41.43,41.438,37523
2020-12-04 14:17:00,41.449,41.455,41.43,41.44,26427
2020-12-04 14:16:00,41.455,41.455,41.44,41.45,24094
2020-12-04 14:15:00,41.435,41.455,41.42,41.455,27040
2020-12-04 14:14:00,41.46,41.47,41.431000000000004,41.435,25792
2020-12-04 14:13:00,41.4641,41.4684,41.45,41.465,32347
2020-12-04 14:12:00,41.47,41.48,41.46,41.46,32390
2020-12-04 14:11:00,41.465,41.475,41.45,41.47,23963
2020-12-04 14:10:00,41.45,41.47,41.44,41.4627,18874
2020-12-04 14:09:00,41.475,41.475,41.45,41.4518,24749
2020-12-04 14:08:00,41.46,41.475,41.4584,41.47,18581
2020-12-04 14:07:00,41.45,41.46,41.44,41.455,23283
2020-12-04 14:06:00,41.4537,41.46,41.44,41.45,34219
2020-12-04 14:05:00,41.46,41.475,41.45,41.45,35774
2020-12-04 14:04:00,41.46100000000001,41.47,41.455,41.46,36329
2020-12-04 14:03:00,41.4416,41.48,41.4416,41.47,40800
2020-12-04 14:02:00,41.425,41.45,41.41,41.45,39560
2020-12-04 14:01:00,41.395,41.43,41.39,41.425,43466
2020-12-04 14:00:00,41.4043,41.42,41.39,41.39,33969
2020-12-04 13:59:00,41.38,41.41,41.37,41.405,32396
2020-12-04 13:58:00,41.355,41.39,41.355,41.375,42108
2020-12-04 13:57:00,41.375,41.39,41.36,41.36,23967
2020-12-04 13:56:00,41.39,41.3901,41.36,41.37,45979
2020-12-04 13:55:00,41.41,41.415,41.39,41.39,36787
2020-12-04 13:54:00,41.42,41.43,41.41,41.41,14721
2020-12-04 13:53:00,41.405,41.428999999999995,41.4,41.42,41126
2020-12-04 13:52:00,41.425,41.43,41.4,41.4099,20429
2020-12-04 13:51:00,41.43,41.44,41.42,41.425,20731
2020-12-04 13:50:00,41.43,41.445,41.41,41.42,40975
2020-12-04 13:49:00,41.4782,41.4782,41.43,41.43,54157
2020-12-04 13:48:00,41.45,41.4801,41.45,41.475,31350
2020-12-04 13:47:00,41.465,41.467,41.44,41.45,39675
2020-12-04 13:46:00,41.47,41.48,41.46,41.4672,38308
2020-12-04 13:45:00,41.4575,41.48,41.45,41.465,31304
2020-12-04 13:44:00,41.44,41.455,41.43,41.455,23428
2020-12-04 13:43:00,41.45,41.45,41.4301,41.45,36375
2020-12-04 13:42:00,41.5003,41.52,41.441,41.4577,29478
2020-12-04 13:41:00,41.505,41.5165,41.4901,41.51,34743
2020-12-04 13:40:00,41.495,41.51,41.49,41.505,102165
2020-12-04 13:39:00,41.44,41.5,41.435,41.5,46396
2020-12-04 13:38:00,41.425,41.45,41.42,41.44,45664
2020-12-04 13:37:00,41.385,41.43,41.3823,41.43,38362
2020-12-04 13:36:00,41.31,41.39,41.305,41.3871,45610
2020-12-04 13:35:00,41.3,41.31,41.2999,41.305,18584
2020-12-04 13:34:00,41.28,41.31,41.275,41.3,24799
2020-12-04 13:33:00,41.265,41.29,41.265,41.29,17592
2020-12-04 13:32:00,41.27,41.28,41.26,41.27,44237
2020-12-04 13:31:00,41.28,41.29,41.26,41.265,39951
2020-12-04 13:30:00,41.3132,41.32,41.2816,41.2816,25094
2020-12-04 13:29:00,41.345,41.36,41.3117,41.3117,42523
2020-12-04 13:28:00,41.35,41.36,41.335,41.35,21236
2020-12-04 13:27:00,41.375,41.38,41.3535,41.355,33116
2020-12-04 13:26:00,41.325,41.38,41.32,41.38,92728
2020-12-04 13:25:00,41.315,41.33,41.305,41.325,44858
2020-12-04 13:24:00,41.295,41.32,41.2925,41.3171,82836
2020-12-04 13:23:00,41.275,41.3,41.2708,41.2984,44474
2020-12-04 13:22:00,41.265,41.28,41.26,41.28,21034
2020-12-04 13:21:00,41.255,41.27,41.25,41.27,46318
2020-12-04 13:20:00,41.265,41.265,41.25,41.255,42015
2020-12-04 13:19:00,41.295,41.295,41.265,41.265,31091
2020-12-04 13:18:00,41.305,41.31,41.295,41.3,18166
2020-12-04 13:17:00,41.3041,41.32,41.29,41.305,32502
2020-12-04 13:16:00,41.255,41.3,41.255,41.3,35546
2020-12-04 13:15:00,41.2767,41.28,41.25,41.255,35269
2020-12-04 13:14:00,41.29,41.3,41.2723,41.275,22572
2020-12-04 13:13:00,41.275,41.29,41.275,41.29,30145
2020-12-04 13:12:00,41.305,41.3099,41.26,41.28,42482
2020-12-04 13:11:00,41.315,41.33,41.305,41.305,36837
2020-12-04 13:10:00,41.325,41.345,41.31,41.315,35879
2020-12-04 13:09:00,41.3146,41.33,41.3,41.33,30487
2020-12-04 13:08:00,41.305,41.325,41.3046,41.31,30429
2020-12-04 13:07:00,41.305,41.315,41.3,41.3074,21844
2020-12-04 13:06:00,41.33,41.33,41.3,41.303000000000004,39321
2020-12-04 13:05:00,41.31,41.33,41.3,41.33,21989
2020-12-04 13:04:00,41.31,41.315,41.29,41.305,42338
2020-12-04 13:03:00,41.315,41.335,41.3,41.32,30788
2020-12-04 13:02:00,41.27,41.31,41.27,41.31,35960
2020-12-04 13:01:00,41.26,41.3,41.255,41.27,56602
2020-12-04 13:00:00,41.235,41.265,41.21,41.2562,38121
2020-12-04 12:59:00,41.23,41.25,41.2201,41.24,46053
2020-12-04 12:58:00,41.2,41.27,41.2,41.24,71861
2020-12-04 12:57:00,41.2131,41.2153,41.18,41.2,34149
2020-12-04 12:56:00,41.2656,41.273,41.2,41.21,74682
2020-12-04 12:55:00,41.25,41.27,41.24,41.27,36513
2020-12-04 12:54:00,41.255,41.27,41.235,41.25,73735
2020-12-04 12:53:00,41.275,41.29,41.24,41.255,53916
2020-12-04 12:52:00,41.315,41.33,41.27,41.28,32616
2020-12-04 12:51:00,41.3133,41.33,41.3,41.32,23274
2020-12-04 12:50:00,41.275,41.32,41.273999999999994,41.31,50336
2020-12-04 12:49:00,41.255,41.28,41.24,41.27,23438
2020-12-04 12:48:00,41.27,41.27,41.235,41.2565,93495
2020-12-04 12:47:00,41.255,41.27,41.2516,41.27,22214
2020-12-04 12:46:00,41.22,41.26,41.22,41.2599,50216
2020-12-04 12:45:00,41.185,41.24,41.18,41.23,25466
2020-12-04 12:44:00,41.2,41.23,41.19,41.19,40274
2020-12-04 12:43:00,41.21,41.225,41.2,41.205,33877
2020-12-04 12:42:00,41.19,41.22,41.19,41.205,35695
2020-12-04 12:41:00,41.12,41.1996,41.12,41.195,52799
2020-12-04 12:40:00,41.14,41.1499,41.1101,41.12,47202
2020-12-04 12:39:00,41.16,41.17,41.1353,41.1353,38148
2020-12-04 12:38:00,41.18,41.19,41.1542,41.16,37581
2020-12-04 12:37:00,41.2365,41.24,41.165,41.1895,89055
2020-12-04 12:36:00,41.24,41.2594,41.23,41.235,31277
2020-12-04 12:35:00,41.24,41.2499,41.215,41.235,24720
2020-12-04 12:34:00,41.27,41.27,41.24,41.245,20199
2020-12-04 12:33:00,41.33,41.33,41.265,41.265,60284
2020-12-04 12:32:00,41.34,41.34,41.3,41.325,26066
2020-12-04 12:31:00,41.325,41.34,41.3,41.33,54901
2020-12-04 12:30:00,41.2639,41.32,41.2639,41.32,41480
2020-12-04 12:29:00,41.26,41.2779,41.25,41.265,41921
2020-12-04 12:28:00,41.225,41.26,41.21,41.255,48330
2020-12-04 12:27:00,41.255,41.255,41.22,41.22,40429
2020-12-04 12:26:00,41.263999999999996,41.29,41.25,41.2541,41400
2020-12-04 12:25:00,41.26,41.27,41.25,41.2606,46983
2020-12-04 12:24:00,41.275,41.28,41.24,41.26300000000001,75579
2020-12-04 12:23:00,41.26,41.3,41.255,41.2791,33465
2020-12-04 12:22:00,41.275,41.275,41.245,41.2501,37573
2020-12-04 12:21:00,41.295,41.31,41.27,41.2742,43172
2020-12-04 12:20:00,41.295,41.315,41.28,41.3,27258
2020-12-04 12:19:00,41.3156,41.32,41.29,41.29,55315
2020-12-04 12:18:00,41.33,41.335,41.3,41.315,67093
2020-12-04 12:17:00,41.32,41.3501,41.315,41.32,51885
2020-12-04 12:16:00,41.36,41.37,41.3119,41.32,78165
2020-12-04 12:15:00,41.44,41.44,41.36,41.361000000000004,44017
2020-12-04 12:14:00,41.4548,41.47,41.43,41.4484,41898
2020-12-04 12:13:00,41.47,41.4833,41.4463,41.46,36949
2020-12-04 12:12:00,41.47,41.47,41.44,41.47,23873
2020-12-04 12:11:00,41.45,41.47,41.44,41.46,36944
2020-12-04 12:10:00,41.4286,41.4556,41.425,41.445,72847
2020-12-04 12:09:00,41.43,41.4499,41.42,41.4244,74913
2020-12-04 12:08:00,41.475,41.475,41.43,41.435,76057
2020-12-04 12:07:00,41.5,41.51,41.465,41.475,24975
2020-12-04 12:06:00,41.52,41.53,41.4947,41.5,46697
2020-12-04 12:05:00,41.495,41.54,41.49,41.52,25028
2020-12-04 12:04:00,41.53,41.53,41.48,41.5,51604
2020-12-04 12:03:00,41.56,41.56,41.52,41.53,37698
2020-12-04 12:02:00,41.51,41.585,41.5033,41.565,50069
2020-12-04 12:01:00,41.54,41.54,41.5,41.515,36066
2020-12-04 12:00:00,41.5979,41.5979,41.54,41.548,83226
2020-12-04 11:59:00,41.58,41.61,41.57,41.59,65469
2020-12-04 11:58:00,41.595,41.61,41.57,41.5801,36745
2020-12-04 11:57:00,41.625,41.625,41.575,41.6,70093
2020-12-04 11:56:00,41.7,41.7,41.6116,41.629,46344
2020-12-04 11:55:00,41.72,41.72,41.6706,41.7,22353
2020-12-04 11:54:00,41.705,41.73,41.705,41.715,63222
2020-12-04 11:53:00,41.6677,41.71,41.651,41.7001,93715
2020-12-04 11:52:00,41.6679,41.68,41.6549,41.67,33800
2020-12-04 11:51:00,41.645,41.67,41.63,41.665,54048
2020-12-04 11:50:00,41.5901,41.65,41.59,41.64,59882
2020-12-04 11:49:00,41.58,41.6,41.56,41.595,23377
2020-12-04 11:48:00,41.58,41.62,41.57,41.5756,61097
2020-12-04 11:47:00,41.57,41.6,41.565,41.585,34267
2020-12-04 11:46:00,41.57,41.5877,41.56,41.57,22798
2020-12-04 11:45:00,41.5639,41.58,41.5501,41.57,20358
2020-12-04 11:44:00,41.57,41.57,41.54,41.56,28185
2020-12-04 11:43:00,41.535,41.5789,41.535,41.5702,56474
2020-12-04 11:42:00,41.56100000000001,41.58,41.52,41.53,26872
2020-12-04 11:41:00,41.5349,41.57,41.53,41.56,31349
2020-12-04 11:40:00,41.54,41.5441,41.52,41.537,49955
2020-12-04 11:39:00,41.545,41.5699,41.52,41.55,65130
2020-12-04 11:38:00,41.58,41.59,41.545,41.545,49403
2020-12-04 11:37:00,41.64,41.65,41.575,41.5783,35537
2020-12-04 11:36:00,41.635,41.67,41.635,41.6401,55069
2020-12-04 11:35:00,41.6208,41.64,41.61,41.635,47712
2020-12-04 11:34:00,41.56,41.64,41.56,41.625,59227
2020-12-04 11:33:00,41.58,41.59,41.54,41.56,42952
2020-12-04 11:32:00,41.62,41.63,41.56,41.58,102321
2020-12-04 11:31:00,41.615,41.63,41.59,41.615,51082
2020-12-04 11:30:00,41.59,41.62,41.59,41.61,66395
2020-12-04 11:29:00,41.57,41.59,41.57,41.59,36250
2020-12-04 11:28:00,41.575,41.61,41.525,41.57,87106
2020-12-04 11:27:00,41.52,41.6,41.515,41.5739,71192
2020-12-04 11:26:00,41.5,41.5299,41.48,41.515,49262
2020-12-04 11:25:00,41.4816,41.51,41.46,41.495,107477
2020-12-04 11:24:00,41.43,41.49,41.43,41.48,154853
2020-12-04 11:23:00,41.445,41.46,41.425,41.43,48960
2020-12-04 11:22:00,41.515,41.5277,41.4418,41.4418,84478
2020-12-04 11:21:00,41.58,41.6,41.5101,41.515,77490
2020-12-04 11:20:00,41.67,41.67,41.58,41.585,71836
2020-12-04 11:19:00,41.66,41.69,41.65,41.665,57423
2020-12-04 11:18:00,41.703,41.7099,41.65,41.665,34591
2020-12-04 11:17:00,41.705,41.75,41.69,41.7095,67362
2020-12-04 11:16:00,41.675,41.71,41.66,41.71,42440
2020-12-04 11:15:00,41.63,41.68,41.63,41.675,80097
2020-12-04 11:14:00,41.64,41.67,41.63,41.635,52041
2020-12-04 11:13:00,41.63,41.67,41.62,41.635,61616
2020-12-04 11:12:00,41.65,41.675,41.62,41.626999999999995,66146
2020-12-04 11:11:00,41.735,41.74,41.65,41.6545,72256
2020-12-04 11:10:00,41.755,41.76,41.73,41.735,61146
2020-12-04 11:09:00,41.69,41.76,41.681999999999995,41.76,209501
2020-12-04 11:08:00,41.66,41.69,41.65,41.6823,79549
2020-12-04 11:07:00,41.67,41.675,41.63,41.66,76404
2020-12-04 11:06:00,41.67,41.685,41.66,41.665,84155
2020-12-04 11:05:00,41.64,41.68,41.63,41.67,124835
2020-12-04 11:04:00,41.635,41.655,41.625,41.645,68153
2020-12-04 11:03:00,41.59,41.64,41.575,41.63,76297
2020-12-04 11:02:00,41.601000000000006,41.62,41.57899999999999,41.595,127137
2020-12-04 11:01:00,41.615,41.615,41.58,41.6099,70302
2020-12-04 11:00:00,41.6316,41.655,41.59,41.615,70188
2020-12-04 10:59:00,41.63,41.65,41.61,41.635,72507
2020-12-04 10:58:00,41.625,41.655,41.61,41.635,79640
2020-12-04 10:57:00,41.59,41.64,41.57,41.62,73344
2020-12-04 10:56:00,41.5438,41.59,41.5438,41.59,69887
2020-12-04 10:55:00,41.53,41.57,41.52,41.54,65850
2020-12-04 10:54:00,41.537,41.57,41.52,41.535,73582
2020-12-04 10:53:00,41.49,41.54,41.48,41.535,67799
2020-12-04 10:52:00,41.445,41.5,41.445,41.495,111088
2020-12-04 10:51:00,41.43,41.46,41.395,41.44,152174
2020-12-04 10:50:00,41.39,41.46,41.38,41.43,65096
2020-12-04 10:49:00,41.41,41.42,41.345,41.39,140740
2020-12-04 10:48:00,41.52,41.53,41.4,41.41,143856
2020-12-04 10:47:00,41.635,41.6357,41.51,41.52,98776
2020-12-04 10:46:00,41.665,41.67,41.6048,41.63,69804
2020-12-04 10:45:00,41.66,41.68,41.64,41.66,61645
2020-12-04 10:44:00,41.67,41.7,41.65,41.66,54329
2020-12-04 10:43:00,41.715,41.73,41.6601,41.68,87793
2020-12-04 10:42:00,41.7094,41.74,41.67,41.72,62844
2020-12-04 10:41:00,41.72,41.75,41.7,41.705,78121
2020-12-04 10:40:00,41.68,41.73,41.68,41.725,139361
2020-12-04 10:39:00,41.67,41.7,41.67,41.68,64127
2020-12-04 10:38:00,41.67,41.69,41.66,41.67,64538
2020-12-04 10:37:00,41.64,41.6784,41.6,41.67,85593
2020-12-04 10:36:00,41.56,41.64,41.56,41.64,113727
2020-12-04 10:35:00,41.54,41.56,41.51,41.56,87122
2020-12-04 10:34:00,41.6,41.61,41.53,41.54,70167
2020-12-04 10:33:00,41.68,41.68,41.6,41.605,144400
2020-12-04 10:32:00,41.65,41.68,41.64,41.68,36699
2020-12-04 10:31:00,41.645,41.67,41.63,41.645,96393
2020-12-04 10:30:00,41.62,41.66,41.61,41.64,39779
2020-12-04 10:29:00,41.61,41.625,41.585,41.62,43758
2020-12-04 10:28:00,41.6088,41.63,41.6,41.6136,49725
2020-12-04 10:27:00,41.64,41.64,41.57,41.6099,84364
2020-12-04 10:26:00,41.66,41.669,41.62,41.645,52186
2020-12-04 10:25:00,41.605,41.69,41.6,41.6501,203590
2020-12-04 10:24:00,41.59,41.61,41.5832,41.6,36634
2020-12-04 10:23:00,41.58,41.6,41.57,41.585,55716
2020-12-04 10:22:00,41.615,41.625,41.53,41.57,72639
2020-12-04 10:21:00,41.59,41.6199,41.58,41.611999999999995,76111
2020-12-04 10:20:00,41.58,41.6,41.56,41.6,48546
2020-12-04 10:19:00,41.5299,41.59,41.52,41.58,126091
2020-12-04 10:18:00,41.51,41.55,41.5,41.53,113190
2020-12-04 10:17:00,41.465,41.52,41.46,41.515,207225
2020-12-04 10:16:00,41.415,41.4778,41.41,41.4616,63606
2020-12-04 10:15:00,41.39,41.44,41.38,41.42,54222
2020-12-04 10:14:00,41.385,41.4271,41.375,41.385,68975
2020-12-04 10:13:00,41.375,41.39,41.32,41.385,107372
2020-12-04 10:12:00,41.435,41.44,41.3562,41.375,83769
2020-12-04 10:11:00,41.445,41.45,41.42,41.435,93573
2020-12-04 10:10:00,41.345,41.4484,41.335,41.445,151393
2020-12-04 10:09:00,41.23,41.35,41.22,41.34,109644
2020-12-04 10:08:00,41.2,41.24,41.19,41.225,49125
2020-12-04 10:07:00,41.19,41.2184,41.15,41.21,120187
2020-12-04 10:06:00,41.18,41.195,41.16,41.19,76444
2020-12-04 10:05:00,41.2,41.21,41.16,41.18,73965
2020-12-04 10:04:00,41.2101,41.2161,41.14,41.205,106100
2020-12-04 10:03:00,41.2444,41.28,41.21,41.2164,94830
2020-12-04 10:02:00,41.215,41.25,41.2,41.245,51186
2020-12-04 10:01:00,41.2084,41.24,41.1701,41.215,46101
2020-12-04 10:00:00,41.17,41.25,41.16,41.21,123410
2020-12-04 09:59:00,41.18,41.2,41.16,41.17,32396
2020-12-04 09:58:00,41.2084,41.2268,41.17,41.1834,59805
2020-12-04 09:57:00,41.13,41.215,41.1216,41.2,80049
2020-12-04 09:56:00,41.17,41.17,41.11,41.13,60090
2020-12-04 09:55:00,41.11,41.18,41.07,41.175,88349
2020-12-04 09:54:00,41.245,41.26,41.1,41.12,65776
2020-12-04 09:53:00,41.19,41.26,41.1701,41.24,249393
2020-12-04 09:52:00,41.15,41.19,41.11,41.1856,112645
2020-12-04 09:51:00,41.1124,41.16,41.1,41.155,94595
2020-12-04 09:50:00,41.1375,41.15,41.1,41.1156,59131
2020-12-04 09:49:00,41.125,41.17,41.11,41.1359,55590
2020-12-04 09:48:00,41.12,41.16,41.09,41.1271,84744
2020-12-04 09:47:00,41.0584,41.14,41.025,41.125,128217
2020-12-04 09:46:00,41.065,41.13,41.05,41.06,114590
2020-12-04 09:45:00,41.06,41.09,41.03,41.065,54764
2020-12-04 09:44:00,41.0343,41.08,41.03,41.06,48017
2020-12-04 09:43:00,41.09,41.09,41.04,41.04,878420
2020-12-04 09:42:00,40.96,41.1,40.93,41.09,104750
2020-12-04 09:41:00,40.98,41.04,40.93,40.95,106584
2020-12-04 09:40:00,40.89,41.02,40.89,40.98,180180
2020-12-04 09:39:00,41.03,41.03,40.89,40.9,186166
2020-12-04 09:38:00,41.1001,41.19,41.0,41.02,133456
2020-12-04 09:37:00,41.1424,41.18,41.06,41.095,138971
2020-12-04 09:36:00,41.06,41.18,41.05,41.1484,224904
2020-12-04 09:35:00,41.04,41.1,41.0,41.07,88751
2020-12-04 09:34:00,40.88,41.06,40.830999999999996,41.04,249340
2020-12-04 09:33:00,40.87,40.95,40.86,40.891,132408
2020-12-04 09:32:00,40.72,40.89,40.72,40.86,1073359
2020-12-04 09:31:00,40.77,40.77,40.65,40.71,11114
2020-12-04 09:30:00,40.6999,40.7,40.55,40.68,12883
2020-12-04 09:29:00,40.8299,40.8299,40.65,40.69,7412
2020-12-04 09:28:00,40.87,40.87,40.81,40.81,12798
2020-12-04 09:27:00,40.88,40.88,40.87,40.87,1378
2020-12-04 09:26:00,40.87,40.87,40.87,40.87,2199
2020-12-04 09:25:00,40.85,40.85,40.85,40.85,189
2020-12-04 09:24:00,40.84,40.93,40.84,40.93,741
2020-12-04 09:23:00,40.8202,40.8202,40.8202,40.8202,365
2020-12-04 09:22:00,40.85,40.85,40.83,40.85,586
2020-12-04 09:21:00,40.95,40.95,40.88,40.88,3873
2020-12-04 09:20:00,40.95,40.95,40.95,40.95,129
2020-12-04 09:19:00,40.9102,40.97,40.9102,40.97,2831
2020-12-04 09:18:00,40.92,40.93,40.91,40.93,790
2020-12-04 09:17:00,40.92,40.92,40.92,40.92,301
2020-12-04 09:16:00,40.93,40.93,40.93,40.93,2109
2020-12-04 09:15:00,40.9,40.92,40.9,40.92,2034
2020-12-04 09:14:00,40.91,40.91,40.91,40.91,650
2020-12-04 09:13:00,40.93,40.93,40.92,40.92,412
2020-12-04 09:12:00,40.9,40.92,40.9,40.92,1378
2020-12-04 09:11:00,40.91,40.94,40.9,40.9,4100
2020-12-04 09:10:00,40.95,40.95,40.9,40.9162,3116
2020-12-04 09:09:00,40.96,40.96,40.95,40.95,3384
2020-12-04 09:08:00,40.97,40.97,40.97,40.97,260
2020-12-04 09:06:00,40.97,40.98,40.97,40.98,1618
2020-12-04 09:05:00,40.96,40.98,40.96,40.97,778
2020-12-04 09:03:00,40.9801,40.9801,40.9801,40.9801,227
2020-12-04 09:02:00,40.98,40.99,40.98,40.99,657
2020-12-04 09:01:00,40.99,40.99,40.96,40.96,2367
2020-12-04 09:00:00,40.99,40.9901,40.99,40.99,2100
2020-12-04 08:59:00,41.0,41.0,40.9999,40.9999,3706
2020-12-04 08:57:00,40.9999,40.9999,40.99,40.99,1216
2020-12-04 08:56:00,41.0001,41.0199,41.0,41.0199,2406
2020-12-04 08:55:00,41.01,41.02,41.0,41.02,1117
2020-12-04 08:54:00,40.9999,40.9999,40.9999,40.9999,1273
2020-12-04 08:53:00,40.96,40.96,40.96,40.96,100608
2020-12-04 08:52:00,41.0,41.01,40.97,40.97,2040
2020-12-04 08:50:00,41.0,41.0,40.9801,40.9801,566
2020-12-04 08:49:00,41.001999999999995,41.001999999999995,41.001999999999995,41.001999999999995,298
2020-12-04 08:48:00,41.0,41.0,41.0,41.0,431
2020-12-04 08:47:00,41.0099,41.0099,41.0,41.0,593
2020-12-04 08:44:00,41.02,41.02,41.0199,41.02,715
2020-12-04 08:43:00,41.0,41.02,40.99,41.02,741
2020-12-04 08:42:00,40.9801,40.9801,40.9801,40.9801,508
2020-12-04 08:41:00,41.02,41.02,41.0,41.0,1337
2020-12-04 08:40:00,41.0,41.05,41.0,41.05,3867
2020-12-04 08:39:00,40.99,41.0,40.97,40.97,1955
2020-12-04 08:38:00,40.98,40.99,40.98,40.98,976
2020-12-04 08:37:00,41.02,41.0299,41.02,41.02,2104
2020-12-04 08:36:00,41.01,41.02,41.01,41.02,249
2020-12-04 08:35:00,41.02,41.02,41.02,41.02,150
2020-12-04 08:33:00,40.97,41.02,40.96,41.02,3511
2020-12-04 08:32:00,40.99,41.0,40.97,40.97,2140
2020-12-04 08:31:00,41.0,41.0,40.96,41.0,11162
2020-12-04 08:30:00,41.0499,41.0499,41.02,41.02,589
2020-12-04 08:28:00,41.0101,41.1,41.0101,41.1,1133
2020-12-04 08:27:00,41.05,41.05,41.02,41.02,3209
2020-12-04 08:26:00,41.1,41.1,41.1,41.1,582
2020-12-04 08:23:00,41.09,41.09,41.09,41.09,128
2020-12-04 08:22:00,41.0699,41.0999,41.0699,41.0999,1030
2020-12-04 08:21:00,41.0699,41.0699,41.0699,41.0699,152
2020-12-04 08:20:00,41.0929,41.0929,41.05,41.06,1307
2020-12-04 08:19:00,41.07,41.07,41.07,41.07,178
2020-12-04 08:18:00,41.0922,41.0922,41.06,41.06,1303
2020-12-04 08:17:00,41.08,41.08,41.08,41.08,351
2020-12-04 08:15:00,41.09,41.09,41.05,41.05,336
2020-12-04 08:14:00,41.07,41.07,41.02,41.04,2705
2020-12-04 08:13:00,41.1,41.1,41.1,41.1,159
2020-12-04 08:12:00,41.0468,41.0468,41.0468,41.0468,290
2020-12-04 08:10:00,41.09,41.09,41.09,41.09,117
2020-12-04 08:09:00,41.03,41.05,41.03,41.05,630
2020-12-04 08:08:00,41.1097,41.1097,41.1,41.1,797
2020-12-04 08:07:00,41.04,41.04,41.04,41.04,203
2020-12-04 08:06:00,41.11,41.11,41.09,41.09,8425
2020-12-04 08:05:00,41.1001,41.12,41.1001,41.12,2006
2020-12-04 08:04:00,41.1,41.1193,41.1,41.1193,3222
2020-12-04 08:03:00,41.12,41.12,41.1,41.1,6971
2020-12-04 08:02:00,41.13,41.1395,41.13,41.13,2112
2020-12-04 08:01:00,40.78,41.15,40.31,41.12,37806
2020-12-04 07:58:00,41.13,41.13,41.13,41.13,227
2020-12-04 07:57:00,41.11,41.12,41.1,41.12,1135
2020-12-04 07:56:00,41.1,41.1,41.1,41.1,444
2020-12-04 07:54:00,41.11,41.11,41.11,41.11,200
2020-12-04 07:53:00,41.07,41.12,41.05,41.05,3849
2020-12-04 07:50:00,41.07,41.07,41.07,41.07,400
2020-12-04 07:49:00,41.08,41.08,41.08,41.08,135
2020-12-04 07:45:00,41.09,41.09,41.09,41.09,230
2020-12-04 07:44:00,41.11,41.11,41.08,41.08,1481
2020-12-04 07:43:00,41.08,41.08,41.08,41.08,190
2020-12-04 07:42:00,41.05,41.08,41.05,41.08,1064
2020-12-04 07:41:00,41.03,41.03,41.03,41.03,252
2020-12-04 07:40:00,41.03,41.04,41.03,41.04,507
2020-12-04 07:37:00,41.0,41.0,41.0,41.0,243
2020-12-04 07:35:00,41.0,41.0,41.0,41.0,1024
2020-12-04 07:34:00,40.99,41.0,40.98,40.98,1900
2020-12-04 07:32:00,41.0,41.0,40.99,40.99,5292
2020-12-04 07:31:00,40.99,40.99,40.99,40.99,432
2020-12-04 07:28:00,40.99,40.99,40.99,40.99,450
2020-12-04 07:26:00,40.99,41.0,40.99,41.0,560
2020-12-04 07:25:00,40.99,41.0,40.99,41.0,2970
2020-12-04 07:21:00,40.97,40.98,40.97,40.98,650
2020-12-04 07:20:00,40.97,40.98,40.97,40.98,3576
2020-12-04 07:19:00,40.95,40.95,40.95,40.95,250
2020-12-04 07:18:00,40.93,40.94,40.92,40.94,1908
2020-12-04 07:16:00,40.92,40.93,40.92,40.93,372
2020-12-04 07:15:00,40.9,40.91,40.9,40.91,1266
2020-12-04 07:14:00,40.79,40.9,40.79,40.9,4127
2020-12-04 07:13:00,40.79,40.79,40.79,40.79,105
2020-12-04 07:12:00,40.78,40.78,40.78,40.78,245
2020-12-04 07:09:00,40.79,40.79,40.79,40.79,3008
2020-12-04 07:07:00,40.79,40.8,40.79,40.8,445
2020-12-04 07:06:00,40.79,40.79,40.79,40.79,602
2020-12-04 07:03:00,40.77,40.77,40.77,40.77,432
2020-12-04 07:01:00,40.8,40.81,40.71,40.81,6349
2020-12-04 06:55:00,40.9,40.9,40.89,40.89,300
2020-12-04 06:49:00,40.88,40.89,40.88,40.89,302
2020-12-04 06:43:00,40.89,40.89,40.88,40.89,348
2020-12-04 06:41:00,40.9,40.9,40.87,40.87,600
2020-12-04 06:33:00,40.92,40.92,40.92,40.92,300
2020-12-04 06:24:00,40.9,40.9,40.9,40.9,377
2020-12-04 06:19:00,40.91,40.92,40.88,40.92,604
2020-12-04 06:18:00,40.94,40.94,40.94,40.94,105
2020-12-04 06:17:00,40.91,40.92,40.91,40.92,400
2020-12-04 06:16:00,40.92,40.92,40.92,40.92,250
2020-12-04 06:14:00,40.95,40.95,40.92,40.92,752
2020-12-04 06:13:00,40.96,40.96,40.95,40.95,300
2020-12-04 06:12:00,40.99,41.0,40.98,40.98,1600
2020-12-04 06:05:00,40.93,40.93,40.93,40.93,300
2020-12-04 06:02:00,40.94,40.95,40.94,40.95,1002
2020-12-04 05:58:00,40.9,40.9,40.9,40.9,625
2020-12-04 05:52:00,40.93,40.94,40.93,40.94,230
2020-12-04 05:50:00,40.9,40.9,40.9,40.9,500
2020-12-04 05:49:00,40.89,40.89,40.88,40.88,573
2020-12-04 05:48:00,40.93,40.94,40.93,40.94,600
2020-12-04 05:45:00,40.95,40.95,40.95,40.95,123
2020-12-04 05:30:00,40.89,40.9,40.86,40.86,600
2020-12-04 05:29:00,40.85,40.89,40.85,40.89,300
2020-12-04 05:28:00,40.85,40.85,40.85,40.85,390
2020-12-04 05:25:00,40.77,40.77,40.77,40.77,100
2020-12-04 05:23:00,40.83,40.85,40.83,40.85,300
2020-12-04 05:22:00,40.8,40.82,40.75,40.75,1257
2020-12-04 05:20:00,40.87,40.87,40.85,40.85,828
2020-12-04 05:19:00,40.9,40.9,40.9,40.9,260
2020-12-04 05:11:00,40.95,40.97,40.95,40.97,204
2020-12-04 05:08:00,40.92,40.92,40.92,40.92,135
2020-12-04 05:04:00,40.88,40.89,40.87,40.87,900
2020-12-04 05:01:00,40.99,40.99,40.99,40.99,187
2020-12-04 04:58:00,40.99,41.0,40.99,41.0,2446
2020-12-04 04:56:00,41.08,41.08,41.0,41.0,692
2020-12-04 04:55:00,41.02,41.07,41.02,41.07,400
2020-12-04 04:43:00,41.02,41.04,40.92,40.92,912
2020-12-04 04:40:00,41.02,41.02,41.02,41.02,124
2020-12-04 04:39:00,41.01,41.08,41.01,41.02,979
2020-12-04 04:31:00,40.99,41.02,40.99,41.02,500
2020-12-04 04:28:00,40.87,40.88,40.87,40.88,226
2020-12-04 04:19:00,40.8,40.8,40.8,40.8,323
2020-12-04 04:09:00,40.5,40.5,40.5,40.5,500
2020-12-04 04:07:00,40.8,40.8,40.8,40.8,100
2020-12-04 04:06:00,40.8,40.8,40.8,40.8,489
2020-12-04 04:03:00,41.0,41.0,41.0,41.0,154
2020-12-04 04:01:00,40.88,40.88,40.88,40.88,101
2020-12-03 19:59:00,40.35,40.35,40.35,40.35,300
2020-12-03 19:58:00,40.33,40.35,40.33,40.35,640
2020-12-03 19:52:00,40.33,40.33,40.33,40.33,1050
2020-12-03 19:49:00,40.33,40.33,40.33,40.33,1000
2020-12-03 19:46:00,40.3,40.3,40.3,40.3,550
2020-12-03 19:41:00,40.3,40.3,40.3,40.3,150
2020-12-03 19:37:00,40.31,40.31,40.31,40.31,200
2020-12-03 19:31:00,40.32,40.32,40.32,40.32,410
2020-12-03 19:30:00,40.24,40.3,40.24,40.3,2084
2020-12-03 19:29:00,40.24,40.24,40.24,40.24,400
2020-12-03 19:28:00,40.23,40.27,40.23,40.27,2000
2020-12-03 19:27:00,40.24,40.27,40.24,40.27,4000
2020-12-03 19:26:00,40.22,40.22,40.22,40.22,115
2020-12-03 19:25:00,40.22,40.22,40.22,40.22,100
2020-12-03 19:24:00,40.22,40.22,40.22,40.22,212
2020-12-03 19:23:00,40.23,40.23,40.22,40.22,700
2020-12-03 19:19:00,40.25,40.25,40.25,40.25,101
2020-12-03 19:18:00,40.24,40.24,40.24,40.24,827
2020-12-03 19:15:00,40.21,40.21,40.21,40.21,3228
2020-12-03 19:08:00,40.21,40.21,40.2,40.2,1189
2020-12-03 19:01:00,40.23,40.23,40.23,40.23,250
2020-12-03 18:56:00,40.21,40.21,40.21,40.21,200
2020-12-03 18:47:00,40.24,40.24,40.24,40.24,100
2020-12-03 18:43:00,40.24,40.24,40.24,40.24,100
2020-12-03 18:35:00,40.21,40.21,40.21,40.21,430
2020-12-03 18:34:00,40.2,40.2,40.2,40.2,649
2020-12-03 18:29:00,40.21,40.21,40.21,40.21,250
2020-12-03 18:27:00,40.21,40.21,40.21,40.21,203
2020-12-03 18:22:00,40.21,40.21,40.21,40.21,1310
2020-12-03 18:21:00,40.21,40.21,40.21,40.21,248
2020-12-03 18:18:00,40.21,40.21,40.21,40.21,1004
2020-12-03 18:15:00,40.22,40.22,40.22,40.22,210
2020-12-03 18:13:00,40.21,40.21,40.21,40.21,250
2020-12-03 18:06:00,40.21,40.21,40.21,40.21,170
2020-12-03 18:04:00,40.21,40.21,40.21,40.21,205
2020-12-03 18:01:00,40.22,40.22,40.21,40.21,1149
2020-12-03 18:00:00,40.24,40.24,40.22,40.22,2882
2020-12-03 17:56:00,40.22,40.22,40.22,40.22,332
2020-12-03 17:51:00,40.24,40.24,40.24,40.24,125
2020-12-03 17:49:00,40.23,40.2399,40.23,40.2399,1001
2020-12-03 17:37:00,40.23,40.23,40.23,40.23,312
2020-12-03 17:31:00,40.21,40.21,40.21,40.21,626
2020-12-03 17:28:00,40.23,40.23,40.23,40.23,202
2020-12-03 17:17:00,40.23,40.2398,40.23,40.2398,327
2020-12-03 17:06:00,40.2,40.2,40.2,40.2,200
2020-12-03 17:02:00,40.21,40.21,40.2,40.2,511
2020-12-03 16:55:00,40.21,40.21,40.21,40.21,1031
2020-12-03 16:53:00,40.22,40.22,40.22,40.22,1082
2020-12-03 16:52:00,40.22,40.22,40.22,40.22,593
2020-12-03 16:50:00,40.21,40.21,40.21,40.21,177
2020-12-03 16:49:00,40.21,40.21,40.21,40.21,255
2020-12-03 16:46:00,40.21,40.21,40.21,40.21,147
2020-12-03 16:45:00,40.21,40.21,40.21,40.21,365
2020-12-03 16:42:00,40.21,40.21,40.21,40.21,344
2020-12-03 16:40:00,40.17,40.21,40.17,40.21,718
2020-12-03 16:39:00,40.21,40.21,40.17,40.17,6240
2020-12-03 16:38:00,40.21,40.21,40.21,40.21,292
2020-12-03 16:35:00,40.21,40.21,40.21,40.21,11635
2020-12-03 16:34:00,40.22,40.22,40.21,40.21,1305
2020-12-03 16:30:00,40.23,40.2499,40.23,40.2499,1803
2020-12-03 16:29:00,40.2301,40.2301,40.23,40.23,3650
2020-12-03 16:27:00,40.23,40.23,40.23,40.23,142
2020-12-03 16:25:00,40.23,40.23,40.23,40.23,390
2020-12-03 16:21:00,40.24,40.24,40.24,40.24,425
2020-12-03 16:20:00,40.23,40.24,40.23,40.24,2594
2020-12-03 16:17:00,40.23,40.23,40.23,40.23,3113
2020-12-03 16:15:00,40.21,40.21,40.21,40.21,402
2020-12-03 16:13:00,40.22,40.23,40.22,40.23,1001
2020-12-03 16:12:00,40.22,40.22,40.22,40.22,1898
2020-12-03 16:10:00,40.2,40.2,40.2,40.2,339
2020-12-03 16:09:00,40.22,40.22,40.1701,40.1701,1865
2020-12-03 16:08:00,40.2201,40.2201,40.2201,40.2201,31588
2020-12-03 16:07:00,40.205999999999996,40.23,40.205999999999996,40.23,10726
2020-12-03 16:06:00,40.21,40.22,40.21,40.22,119147
2020-12-03 16:05:00,40.21,40.21,40.21,40.21,1056118
2020-12-03 16:04:00,40.21,40.22,40.21,40.22,450519
2020-12-03 16:03:00,40.24,40.24,40.22,40.22,747
2020-12-03 16:02:00,40.22,40.22,40.22,40.22,104
2020-12-03 16:01:00,40.19,40.19,40.19,40.19,333
2020-12-03 16:00:00,40.145,40.24,40.12,40.225,624262
2020-12-03 15:59:00,40.095,40.15,40.09,40.15,219045
2020-12-03 15:58:00,40.15,40.18,40.08,40.09,200972
2020-12-03 15:57:00,40.104,40.18,40.1,40.15,273738
2020-12-03 15:56:00,40.095,40.11,40.05,40.1,275952
2020-12-03 15:55:00,40.07,40.12,40.05,40.1,148280
2020-12-03 15:54:00,40.13,40.14,40.06,40.075,126181
2020-12-03 15:53:00,40.05,40.15,40.04,40.13,138306
2020-12-03 15:52:00,40.1,40.11,40.04,40.05,128540
2020-12-03 15:51:00,40.19,40.19,40.09,40.1052,188488
2020-12-03 15:50:00,40.21,40.28,40.18,40.195,131848
2020-12-03 15:49:00,40.12,40.22,40.0945,40.215,121668
2020-12-03 15:48:00,39.99,40.13,39.98,40.125,179773
2020-12-03 15:47:00,40.01,40.0327,39.96,39.983000000000004,112214
2020-12-03 15:46:00,40.055,40.06,39.95,40.02,90208
2020-12-03 15:45:00,40.01,40.06,39.9545,40.0529,126060
2020-12-03 15:44:00,39.925,40.02,39.9,40.0057,96399
2020-12-03 15:43:00,40.015,40.03,39.91,39.9216,222192
2020-12-03 15:42:00,40.12,40.13,40.01,40.02,112291
2020-12-03 15:41:00,40.21,40.215,40.12,40.125,103561
2020-12-03 15:40:00,40.315,40.315,40.21,40.21,67256
2020-12-03 15:39:00,40.31,40.34,40.3,40.31,70392
2020-12-03 15:38:00,40.35,40.3599,40.3,40.3,63631
2020-12-03 15:37:00,40.41,40.41,40.349000000000004,40.35,96535
2020-12-03 15:36:00,40.465,40.48,40.4,40.4072,99903
2020-12-03 15:35:00,40.45,40.47,40.445,40.4698,76620
2020-12-03 15:34:00,40.545,40.545,40.445,40.45,92261
2020-12-03 15:33:00,40.5888,40.5888,40.54,40.5407,31680
2020-12-03 15:32:00,40.6,40.61,40.585,40.585,34790
2020-12-03 15:31:00,40.62,40.62,40.5701,40.605,72772
2020-12-03 15:30:00,40.605,40.62,40.580999999999996,40.61,86399
2020-12-03 15:29:00,40.625,40.635,40.6,40.6,63126
2020-12-03 15:28:00,40.59,40.63,40.58,40.63,66886
2020-12-03 15:27:00,40.6,40.6,40.57,40.59,35516
2020-12-03 15:26:00,40.6235,40.63,40.6,40.6,65484
2020-12-03 15:25:00,40.582,40.62,40.58,40.62,91022
2020-12-03 15:24:00,40.56,40.59,40.56,40.585,83595
2020-12-03 15:23:00,40.565,40.57,40.5541,40.56,50258
2020-12-03 15:22:00,40.55,40.57,40.53,40.57,75694
2020-12-03 15:21:00,40.54,40.56,40.52,40.55,65298
2020-12-03 15:20:00,40.525,40.55,40.525,40.54,29374
2020-12-03 15:19:00,40.515,40.54,40.515,40.53,66128
2020-12-03 15:18:00,40.505,40.515,40.5,40.51,37965
2020-12-03 15:17:00,40.5,40.52,40.495,40.51,59255
2020-12-03 15:16:00,40.4957,40.52,40.49,40.5,29662
2020-12-03 15:15:00,40.4716,40.495,40.46,40.495,81156
2020-12-03 15:14:00,40.49,40.49,40.46,40.475,40712
2020-12-03 15:13:00,40.475,40.49,40.465,40.48,29826
2020-12-03 15:12:00,40.45,40.475,40.43,40.46,53612
2020-12-03 15:11:00,40.3929,40.45,40.3929,40.445,39890
2020-12-03 15:10:00,40.4102,40.42,40.39,40.39,21698
2020-12-03 15:09:00,40.41,40.4194,40.39,40.41,26700
2020-12-03 15:08:00,40.425,40.44,40.41,40.415,32946
2020-12-03 15:07:00,40.435,40.435,40.41,40.425,43768
2020-12-03 15:06:00,40.4138,40.44,40.4138,40.43,36642
2020-12-03 15:05:00,40.45,40.45,40.4019,40.413000000000004,38209
2020-12-03 15:04:00,40.4884,40.4884,40.44,40.445,49533
2020-12-03 15:03:00,40.495,40.5,40.475,40.483000000000004,32256
2020-12-03 15:02:00,40.4927,40.51,40.4927,40.495,33048
2020-12-03 15:01:00,40.49,40.5,40.46,40.5,26429
2020-12-03 15:00:00,40.525,40.525,40.49,40.495,29122
2020-12-03 14:59:00,40.509,40.53,40.5,40.53,53217
2020-12-03 14:58:00,40.505,40.51,40.5,40.51,19154
2020-12-03 14:57:00,40.49,40.515,40.48,40.51,26452
2020-12-03 14:56:00,40.51,40.51,40.48,40.48,40025
2020-12-03 14:55:00,40.45,40.5184,40.44,40.515,50092
2020-12-03 14:54:00,40.465,40.47,40.445,40.455,21706
2020-12-03 14:53:00,40.5,40.51,40.47,40.47,56751
2020-12-03 14:52:00,40.51,40.52,40.49,40.5,28413
2020-12-03 14:51:00,40.525,40.53,40.5,40.507,44435
2020-12-03 14:50:00,40.555,40.555,40.5,40.525,42076
2020-12-03 14:49:00,40.5251,40.55,40.52,40.55,45726
2020-12-03 14:48:00,40.48,40.525,40.47,40.52,69790
2020-12-03 14:47:00,40.475,40.49,40.45,40.485,59652
2020-12-03 14:46:00,40.445,40.49,40.445,40.48,46091
2020-12-03 14:45:00,40.425,40.45,40.41,40.445,26309
2020-12-03 14:44:00,40.411,40.43,40.4041,40.43,18350
2020-12-03 14:43:00,40.41,40.43,40.4,40.41,29758
2020-12-03 14:42:00,40.39,40.405,40.37,40.4,48432
2020-12-03 14:41:00,40.4,40.42,40.39,40.4,27405
2020-12-03 14:40:00,40.385,40.4,40.37,40.3956,26581
2020-12-03 14:39:00,40.3721,40.39,40.37,40.385,14554
2020-12-03 14:38:00,40.3931,40.4,40.35,40.375,38631
2020-12-03 14:37:00,40.394,40.41,40.385,40.391,21137
2020-12-03 14:36:00,40.42,40.425,40.371,40.39,41426
2020-12-03 14:35:00,40.4261,40.4261,40.41,40.425,42804
2020-12-03 14:34:00,40.41,40.43,40.41,40.425,23530
2020-12-03 14:33:00,40.435,40.44,40.4101,40.415,19583
2020-12-03 14:32:00,40.4399,40.445,40.42,40.4345,28727
2020-12-03 14:31:00,40.465,40.465,40.42,40.43,40680
2020-12-03 14:30:00,40.45,40.475,40.45,40.4632,50464
2020-12-03 14:29:00,40.435,40.45,40.4232,40.4484,15986
2020-12-03 14:28:00,40.419000000000004,40.44,40.419000000000004,40.435,28984
2020-12-03 14:27:00,40.4356,40.44,40.41,40.4136,20989
2020-12-03 14:26:00,40.4436,40.455,40.43,40.44,37396
2020-12-03 14:25:00,40.431,40.45,40.42,40.445,41920
2020-12-03 14:24:00,40.42,40.44,40.41,40.435,45212
2020-12-03 14:23:00,40.41,40.43,40.4,40.425,54598
2020-12-03 14:22:00,40.385,40.42,40.38,40.4028,42223
2020-12-03 14:21:00,40.35,40.395,40.34,40.39,57149
2020-12-03 14:20:00,40.335,40.36,40.335,40.35,58468
2020-12-03 14:19:00,40.31,40.35,40.3,40.34,59027
2020-12-03 14:18:00,40.295,40.33,40.28,40.3077,45089
2020-12-03 14:17:00,40.32,40.33,40.285,40.295,27688
2020-12-03 14:16:00,40.35,40.35,40.315,40.315,17428
2020-12-03 14:15:00,40.345,40.35,40.33,40.345,46612
2020-12-03 14:14:00,40.345,40.35,40.33,40.35,20069
2020-12-03 14:13:00,40.32,40.35,40.32,40.3453,64707
2020-12-03 14:12:00,40.29,40.34,40.29,40.32,73583
2020-12-03 14:11:00,40.27,40.3,40.27,40.29,48933
2020-12-03 14:10:00,40.275,40.3,40.27,40.275,37820
2020-12-03 14:09:00,40.2867,40.29,40.27,40.279,26098
2020-12-03 14:08:00,40.265,40.29,40.265,40.285,50169
2020-12-03 14:07:00,40.25,40.28,40.25,40.265,27075
2020-12-03 14:06:00,40.215,40.26,40.21,40.25,27818
2020-12-03 14:05:00,40.22,40.24,40.2,40.21,42084
2020-12-03 14:04:00,40.22,40.22,40.2,40.22,21620
2020-12-03 14:03:00,40.22,40.245,40.21,40.2146,45750
2020-12-03 14:02:00,40.18,40.235,40.18,40.21,44878
2020-12-03 14:01:00,40.1855,40.2,40.16,40.185,57152
2020-12-03 14:00:00,40.1434,40.2,40.14,40.19,36041
2020-12-03 13:59:00,40.145,40.16,40.13,40.14,23205
2020-12-03 13:58:00,40.15,40.155,40.11,40.145,62184
2020-12-03 13:57:00,40.225,40.24,40.15,40.15,50043
2020-12-03 13:56:00,40.24,40.245,40.22,40.22,20638
2020-12-03 13:55:00,40.2399,40.26,40.23,40.231,32124
2020-12-03 13:54:00,40.245,40.25,40.23,40.23,39360
2020-12-03 13:53:00,40.21,40.25,40.21,40.24,44253
2020-12-03 13:52:00,40.18,40.215,40.17,40.2101,27915
2020-12-03 13:51:00,40.19,40.2,40.17,40.175,47481
2020-12-03 13:50:00,40.2028,40.21,40.19,40.19,27438
2020-12-03 13:49:00,40.21,40.22,40.2,40.201,26680
2020-12-03 13:48:00,40.255,40.2599,40.19,40.2,59257
2020-12-03 13:47:00,40.2399,40.26,40.235,40.26,22128
2020-12-03 13:46:00,40.215,40.24,40.183,40.235,50591
2020-12-03 13:45:00,40.255,40.255,40.2072,40.21,33793
2020-12-03 13:44:00,40.29,40.3,40.25,40.255,49225
2020-12-03 13:43:00,40.29,40.31,40.28,40.29,22059
2020-12-03 13:42:00,40.289,40.3,40.28,40.29,46840
2020-12-03 13:41:00,40.2987,40.31,40.28,40.28,36598
2020-12-03 13:40:00,40.29,40.3,40.28,40.29,17494
2020-12-03 13:39:00,40.3,40.3,40.28,40.29,19866
2020-12-03 13:38:00,40.31,40.33,40.29,40.3,34104
2020-12-03 13:37:00,40.32,40.335,40.3,40.315,25519
2020-12-03 13:36:00,40.3756,40.3756,40.31,40.31,30562
2020-12-03 13:35:00,40.3956,40.43,40.37,40.375,33953
2020-12-03 13:34:00,40.395,40.4,40.3836,40.395,21132
2020-12-03 13:33:00,40.36,40.395,40.36,40.3947,41539
2020-12-03 13:32:00,40.365,40.38,40.36,40.36,22738
2020-12-03 13:31:00,40.37,40.38,40.36,40.36,13672
2020-12-03 13:30:00,40.395,40.4,40.37,40.37,19272
2020-12-03 13:29:00,40.405,40.413000000000004,40.39,40.3967,39390
2020-12-03 13:28:00,40.41,40.4224,40.4,40.405,22141
2020-12-03 13:27:00,40.44,40.44,40.4,40.4,19115
2020-12-03 13:26:00,40.44,40.45,40.423,40.43,10132
2020-12-03 13:25:00,40.4,40.44,40.4,40.44,25412
2020-12-03 13:24:00,40.42,40.43,40.38,40.4,21173
2020-12-03 13:23:00,40.41,40.43,40.39,40.4131,36932
2020-12-03 13:22:00,40.43,40.45,40.41,40.415,21900
2020-12-03 13:21:00,40.43,40.45,40.42,40.42,28334
2020-12-03 13:20:00,40.4565,40.4565,40.4144,40.42,19034
2020-12-03 13:19:00,40.46,40.46,40.4349,40.455,22120
2020-12-03 13:18:00,40.48,40.49,40.46,40.465,25735
2020-12-03 13:17:00,40.48,40.505,40.475,40.475,22481
2020-12-03 13:16:00,40.505,40.51,40.48,40.49,22409
2020-12-03 13:15:00,40.47,40.51,40.47,40.5026,27060
2020-12-03 13:14:00,40.43,40.48,40.43,40.475,26831
2020-12-03 13:13:00,40.42,40.43,40.4,40.43,30229
2020-12-03 13:12:00,40.3894,40.42,40.3778,40.419000000000004,19759
2020-12-03 13:11:00,40.355,40.39,40.35,40.39,38027
2020-12-03 13:10:00,40.38,40.39,40.34,40.35,55407
2020-12-03 13:09:00,40.38,40.41,40.375,40.38,81205
2020-12-03 13:08:00,40.42,40.44,40.38,40.38,71458
2020-12-03 13:07:00,40.505,40.52,40.4201,40.4201,40731
2020-12-03 13:06:00,40.52,40.53,40.5,40.505,27186
2020-12-03 13:05:00,40.5,40.54,40.5,40.52,40215
2020-12-03 13:04:00,40.525,40.525,40.4942,40.51,35997
2020-12-03 13:03:00,40.565,40.565,40.51,40.525,30626
2020-12-03 13:02:00,40.545,40.58,40.53,40.564,29859
2020-12-03 13:01:00,40.559,40.57,40.54,40.54,44536
2020-12-03 13:00:00,40.525,40.56,40.52,40.559,43321
2020-12-03 12:59:00,40.52,40.54,40.5056,40.525,57649
2020-12-03 12:58:00,40.49,40.52,40.48,40.515,39139
2020-12-03 12:57:00,40.485,40.51,40.48,40.4945,58467
2020-12-03 12:56:00,40.4656,40.49,40.465,40.4801,16548
2020-12-03 12:55:00,40.44,40.48,40.44,40.47,18549
2020-12-03 12:54:00,40.43,40.4431,40.4261,40.4401,19314
2020-12-03 12:53:00,40.431999999999995,40.45,40.43,40.43,15501
2020-12-03 12:52:00,40.4277,40.45,40.42,40.44,20642
2020-12-03 12:51:00,40.41,40.4498,40.41,40.425,25274
2020-12-03 12:50:00,40.415,40.42,40.39,40.4,41862
2020-12-03 12:49:00,40.415,40.42,40.4,40.419000000000004,34245
2020-12-03 12:48:00,40.45,40.46,40.395,40.411,22902
2020-12-03 12:47:00,40.48,40.48,40.45,40.46,19465
2020-12-03 12:46:00,40.46,40.48,40.44,40.465,44023
2020-12-03 12:45:00,40.445,40.47,40.44,40.46,37045
2020-12-03 12:44:00,40.43,40.45,40.43,40.441,32867
2020-12-03 12:43:00,40.411,40.44,40.411,40.435,26254
2020-12-03 12:42:00,40.383,40.43,40.37,40.42,45419
2020-12-03 12:41:00,40.3856,40.42,40.38,40.3816,36122
2020-12-03 12:40:00,40.43,40.43,40.38,40.39,35664
2020-12-03 12:39:00,40.43,40.43,40.4001,40.4262,26134
2020-12-03 12:38:00,40.415,40.45,40.4,40.43,43909
2020-12-03 12:37:00,40.405,40.44,40.39,40.42,50373
2020-12-03 12:36:00,40.39,40.43,40.39,40.405,64011
2020-12-03 12:35:00,40.39,40.41,40.385,40.3943,50348
2020-12-03 12:34:00,40.4,40.42,40.3835,40.39,42606
2020-12-03 12:33:00,40.35,40.4,40.35,40.395,50795
2020-12-03 12:32:00,40.34,40.39,40.324,40.345,109241
2020-12-03 12:31:00,40.32,40.35,40.31,40.3431,54051
2020-12-03 12:30:00,40.35,40.355,40.325,40.325,52905
2020-12-03 12:29:00,40.33,40.35,40.31,40.35,26664
2020-12-03 12:28:00,40.34,40.345,40.325,40.335,46587
2020-12-03 12:27:00,40.3333,40.35,40.325,40.3337,16881
2020-12-03 12:26:00,40.35,40.3555,40.32,40.335,16729
2020-12-03 12:25:00,40.35,40.355,40.34,40.35,18000
2020-12-03 12:24:00,40.33,40.35,40.32,40.34,32566
2020-12-03 12:23:00,40.3,40.33,40.3,40.3206,9772
2020-12-03 12:22:00,40.29,40.313,40.2701,40.3,21333
2020-12-03 12:21:00,40.28,40.32,40.27,40.295,49851
2020-12-03 12:20:00,40.245,40.2977,40.24,40.2899,41742
2020-12-03 12:19:00,40.23,40.26,40.2,40.245,37387
2020-12-03 12:18:00,40.19,40.24,40.18,40.24,45196
2020-12-03 12:17:00,40.18,40.21,40.18,40.2,29008
2020-12-03 12:16:00,40.2,40.21,40.17,40.185,19817
2020-12-03 12:15:00,40.2,40.24,40.2,40.205,35792
2020-12-03 12:14:00,40.22,40.23,40.19,40.2,28383
2020-12-03 12:13:00,40.235,40.2557,40.22,40.2201,27257
2020-12-03 12:12:00,40.225,40.25,40.215,40.23,31495
2020-12-03 12:11:00,40.24,40.25,40.21,40.22,31281
2020-12-03 12:10:00,40.173,40.24,40.165,40.24,47745
2020-12-03 12:09:00,40.17,40.19,40.153,40.175,35807
2020-12-03 12:08:00,40.165,40.19,40.155,40.17,19995
2020-12-03 12:07:00,40.16,40.185,40.14,40.17,27324
2020-12-03 12:06:00,40.2229,40.225,40.15,40.16,36150
2020-12-03 12:05:00,40.23,40.26,40.22,40.2246,53139
2020-12-03 12:04:00,40.225,40.28,40.19,40.23,124573
2020-12-03 12:03:00,40.18,40.25,40.17,40.225,153321
2020-12-03 12:02:00,40.2277,40.23,40.17,40.175,30567
2020-12-03 12:01:00,40.18,40.23,40.13,40.23,40902
2020-12-03 12:00:00,40.215,40.23,40.1738,40.1738,41412
2020-12-03 11:59:00,40.19,40.2429,40.17,40.215,77800
2020-12-03 11:58:00,40.145,40.1829,40.13,40.18,46218
2020-12-03 11:57:00,40.2,40.2,40.11,40.15,71632
2020-12-03 11:56:00,40.2101,40.225,40.18,40.19,81282
2020-12-03 11:55:00,40.34,40.35,40.21,40.225,197705
2020-12-03 11:54:00,40.4044,40.42,40.35,40.35,59263
2020-12-03 11:53:00,40.435,40.45,40.4,40.405,63093
2020-12-03 11:52:00,40.485,40.5,40.42,40.435,97586
2020-12-03 11:51:00,40.48,40.49,40.45,40.485,25737
2020-12-03 11:50:00,40.451,40.49,40.45,40.4756,37369
2020-12-03 11:49:00,40.45,40.47,40.44,40.457,17241
2020-12-03 11:48:00,40.47,40.47,40.44,40.45,22791
2020-12-03 11:47:00,40.43,40.475,40.425,40.475,38402
2020-12-03 11:46:00,40.42,40.44,40.4146,40.4256,41255
2020-12-03 11:45:00,40.41,40.435,40.4,40.415,39615
2020-12-03 11:44:00,40.41,40.43,40.41,40.417,14065
2020-12-03 11:43:00,40.42,40.435,40.405,40.42,31003
2020-12-03 11:42:00,40.42,40.42,40.39,40.42,41502
2020-12-03 11:41:00,40.405,40.42,40.38,40.415,48120
2020-12-03 11:40:00,40.4,40.41,40.36,40.41,51161
2020-12-03 11:39:00,40.43,40.44,40.405,40.41,39910
2020-12-03 11:38:00,40.425,40.445,40.41,40.4322,29940
2020-12-03 11:37:00,40.4234,40.4376,40.4,40.42,45185
2020-12-03 11:36:00,40.3631,40.4215,40.361,40.42,100461
2020-12-03 11:35:00,40.387,40.41,40.36,40.37,39489
2020-12-03 11:34:00,40.4,40.415,40.375,40.385,33864
2020-12-03 11:33:00,40.395,40.41,40.37,40.41,51987
2020-12-03 11:32:00,40.478,40.478,40.395,40.395,51507
2020-12-03 11:31:00,40.5166,40.5166,40.47,40.47,45220
2020-12-03 11:30:00,40.56,40.575,40.51,40.515,46289
2020-12-03 11:29:00,40.535,40.57,40.53,40.555,62691
2020-12-03 11:28:00,40.515,40.54,40.505,40.54,31612
2020-12-03 11:27:00,40.4713,40.5,40.46,40.5,44049
2020-12-03 11:26:00,40.49,40.51,40.47,40.4716,40306
2020-12-03 11:25:00,40.525,40.53,40.485,40.4978,23622
2020-12-03 11:24:00,40.5,40.535,40.49,40.52,34950
2020-12-03 11:23:00,40.495,40.55,40.4918,40.515,92986
2020-12-03 11:22:00,40.485,40.5,40.48,40.49,21703
2020-12-03 11:21:00,40.475,40.49,40.47,40.485,51466
2020-12-03 11:20:00,40.435,40.4781,40.43,40.4776,38884
2020-12-03 11:19:00,40.4032,40.44,40.4,40.425,44945
2020-12-03 11:18:00,40.39,40.41,40.39,40.4,35129
2020-12-03 11:17:00,40.34,40.4,40.34,40.39,64328
2020-12-03 11:16:00,40.35,40.355,40.33,40.335,46113
2020-12-03 11:15:00,40.36,40.37,40.335,40.345,41314
2020-12-03 11:14:00,40.41,40.435,40.33,40.35,74387
2020-12-03 11:13:00,40.41,40.43,40.39,40.4084,40011
2020-12-03 11:12:00,40.48,40.48,40.41,40.4101,45971
2020-12-03 11:11:00,40.5,40.5077,40.47,40.485,54513
2020-12-03 11:10:00,40.4899,40.53,40.485,40.5087,92500
2020-12-03 11:09:00,40.4889,40.505,40.48,40.49,37254
2020-12-03 11:08:00,40.48,40.52,40.475,40.49,61113
2020-12-03 11:07:00,40.46,40.49,40.44,40.47,41733
2020-12-03 11:06:00,40.505,40.5081,40.44,40.46,67896
2020-12-03 11:05:00,40.5296,40.53,40.5,40.51,32877
2020-12-03 11:04:00,40.52,40.545,40.51,40.52,49439
2020-12-03 11:03:00,40.55,40.57,40.53,40.53,41286
2020-12-03 11:02:00,40.55,40.58,40.54,40.55,63878
2020-12-03 11:01:00,40.49,40.56,40.49,40.545,120982
2020-12-03 11:00:00,40.465,40.5,40.46,40.495,51846
2020-12-03 10:59:00,40.42,40.47,40.42,40.47,55039
2020-12-03 10:58:00,40.41,40.43,40.395,40.42,40424
2020-12-03 10:57:00,40.3501,40.41,40.35,40.41,67740
2020-12-03 10:56:00,40.32,40.36,40.31,40.3538,52737
2020-12-03 10:55:00,40.35,40.37,40.31,40.32,59770
2020-12-03 10:54:00,40.4053,40.4053,40.34,40.35,40647
2020-12-03 10:53:00,40.3716,40.42,40.365,40.415,71148
2020-12-03 10:52:00,40.37,40.395,40.36,40.375,39446
2020-12-03 10:51:00,40.3201,40.37,40.3052,40.37,59472
2020-12-03 10:50:00,40.33,40.35,40.33,40.33,40758
2020-12-03 10:49:00,40.345,40.35,40.31,40.33,44654
2020-12-03 10:48:00,40.36,40.36,40.33,40.35,54762
2020-12-03 10:47:00,40.38,40.38,40.355,40.36,42367
2020-12-03 10:46:00,40.43,40.45,40.38,40.38,80914
2020-12-03 10:45:00,40.405,40.445,40.4,40.44,50136
2020-12-03 10:44:00,40.39,40.43,40.38,40.41,54666
2020-12-03 10:43:00,40.43,40.44,40.39,40.395,92897
2020-12-03 10:42:00,40.45,40.48,40.425,40.43,82004
2020-12-03 10:41:00,40.415,40.465,40.4,40.45,133013
2020-12-03 10:40:00,40.393,40.44,40.37,40.417,40530
2020-12-03 10:39:00,40.38,40.42,40.37300000000001,40.39,86451
2020-12-03 10:38:00,40.325,40.4,40.325,40.376999999999995,68088
2020-12-03 10:37:00,40.2777,40.34,40.275,40.33,44211
2020-12-03 10:36:00,40.27,40.3,40.25,40.275,48183
2020-12-03 10:35:00,40.22,40.28,40.2001,40.28,62954
2020-12-03 10:34:00,40.18,40.23,40.17,40.21,68549
2020-12-03 10:33:00,40.15,40.195,40.14,40.19,69001
2020-12-03 10:32:00,40.16,40.18,40.14,40.145,56819
2020-12-03 10:31:00,40.17,40.1841,40.16,40.16,81438
2020-12-03 10:30:00,40.16,40.18,40.15,40.18,41212
2020-12-03 10:29:00,40.14,40.19,40.14,40.1599,53498
2020-12-03 10:28:00,40.1,40.14,40.1,40.1384,34867
2020-12-03 10:27:00,40.08,40.1,40.0723,40.09,39097
2020-12-03 10:26:00,40.0201,40.09,40.02,40.07,65614
2020-12-03 10:25:00,40.03,40.06,40.0145,40.025,53232
2020-12-03 10:24:00,39.945,40.03,39.9337,40.03,89385
2020-12-03 10:23:00,39.94,39.96,39.905,39.94,60470
2020-12-03 10:22:00,39.9668,39.98,39.9349,39.95,45201
2020-12-03 10:21:00,39.945,39.975,39.92,39.96,41980
2020-12-03 10:20:00,39.948,39.95,39.89,39.945,50455
2020-12-03 10:19:00,39.945,39.99,39.93,39.95,69796
2020-12-03 10:18:00,39.885,39.95,39.885,39.94,36333
2020-12-03 10:17:00,39.92,39.92,39.865,39.8823,64297
2020-12-03 10:16:00,39.87,39.925,39.855,39.92,44823
2020-12-03 10:15:00,39.84,39.87,39.82,39.86,50071
2020-12-03 10:14:00,39.79,39.85,39.79,39.84,78328
2020-12-03 10:13:00,39.78,39.79,39.76,39.7856,31094
2020-12-03 10:12:00,39.79,39.795,39.755,39.78,52777
2020-12-03 10:11:00,39.825,39.825,39.765,39.79,49478
2020-12-03 10:10:00,39.85,39.89,39.82,39.82,55815
2020-12-03 10:09:00,39.815,39.86,39.8,39.855,85373
2020-12-03 10:08:00,39.8,39.84,39.78,39.81,36822
2020-12-03 10:07:00,39.8384,39.87,39.81,39.81,56806
2020-12-03 10:06:00,39.8,39.845,39.78,39.835,125325
2020-12-03 10:05:00,39.82,39.825,39.7792,39.79,36917
2020-12-03 10:04:00,39.855,39.86,39.785,39.8184,68349
2020-12-03 10:03:00,39.81,39.855,39.81,39.855,52737
2020-12-03 10:02:00,39.9,39.91,39.7916,39.805,83479
2020-12-03 10:01:00,39.91,39.92,39.86,39.905,172754
2020-12-03 10:00:00,39.96,39.965,39.9,39.91,58407
2020-12-03 09:59:00,39.99,40.01,39.96,39.9662,37782
2020-12-03 09:58:00,39.965,40.01,39.94,39.986999999999995,94423
2020-12-03 09:57:00,39.975,39.9892,39.945,39.965,47636
2020-12-03 09:56:00,39.895,39.9844,39.89,39.975,48134
2020-12-03 09:55:00,39.9465,39.965,39.885,39.9,59624
2020-12-03 09:54:00,39.925,39.975,39.911,39.95,52090
2020-12-03 09:53:00,39.86,39.95,39.8499,39.93,79891
2020-12-03 09:52:00,39.87,39.9,39.83,39.86,61751
2020-12-03 09:51:00,39.85,39.89,39.82,39.875,43071
2020-12-03 09:50:00,39.88,39.88,39.8212,39.86,69667
2020-12-03 09:49:00,39.9134,39.93,39.89,39.895,35535
2020-12-03 09:48:00,39.88,39.925,39.81,39.905,55619
2020-12-03 09:47:00,39.9,39.925,39.87,39.8828,61150
2020-12-03 09:46:00,39.905,39.92,39.86,39.89,52163
2020-12-03 09:45:00,39.89,39.93,39.88,39.91,147902
2020-12-03 09:44:00,39.905,39.93,39.875,39.89,124623
2020-12-03 09:43:00,39.92,39.93,39.88,39.895,82421
2020-12-03 09:42:00,39.98,39.99,39.875,39.91,65602
2020-12-03 09:41:00,39.925,39.995,39.92,39.98,67154
2020-12-03 09:40:00,39.86,39.95,39.86,39.925,84436
2020-12-03 09:39:00,39.765,39.91,39.765,39.8562,71250
2020-12-03 09:38:00,39.78,39.785,39.73,39.7641,146481
2020-12-03 09:37:00,39.85,39.855,39.78,39.79,75092
2020-12-03 09:36:00,39.93,39.95,39.8,39.8511,96702
2020-12-03 09:35:00,40.05,40.09,39.9,39.92,224458
2020-12-03 09:34:00,40.1,40.16,40.02,40.055,89891
2020-12-03 09:33:00,40.05,40.15,40.01,40.1,105078
2020-12-03 09:32:00,40.07,40.19,40.0441,40.07,855212
2020-12-03 09:31:00,40.07,40.145,40.06,40.09,9008
2020-12-03 09:30:00,40.11,40.11,40.07,40.07,2506
2020-12-03 09:29:00,40.12,40.12,40.04,40.04,3832
2020-12-03 09:28:00,40.13,40.13,40.12,40.12,1007
2020-12-03 09:27:00,40.12,40.13,40.12,40.13,846
2020-12-03 09:26:00,40.15,40.15,40.13,40.13,856
2020-12-03 09:25:00,40.16,40.22,40.16,40.22,1617
2020-12-03 09:24:00,40.18,40.21,40.17,40.17,1746
2020-12-03 09:22:00,40.23,40.23,40.23,40.23,182
2020-12-03 09:19:00,40.22,40.22,40.22,40.22,183
2020-12-03 09:17:00,40.26,40.26,40.24,40.24,1989
2020-12-03 09:16:00,40.26,40.26,40.26,40.26,355
2020-12-03 09:15:00,40.26,40.26,40.26,40.26,675
2020-12-03 09:13:00,40.2,40.23,40.2,40.23,1693
2020-12-03 09:11:00,40.21,40.22,40.21,40.21,713
2020-12-03 09:10:00,40.21,40.21,40.21,40.21,481
2020-12-03 09:09:00,40.22,40.26,40.22,40.24,942
2020-12-03 09:08:00,40.25,40.25,40.25,40.25,289
2020-12-03 09:07:00,40.2,40.24,40.2,40.24,245
2020-12-03 09:06:00,40.22,40.22,40.22,40.22,261
2020-12-03 09:05:00,40.2,40.2,40.2,40.2,1409
2020-12-03 09:04:00,40.25,40.25,40.25,40.25,559
2020-12-03 08:58:00,40.25,40.25,40.25,40.25,135
2020-12-03 08:57:00,40.25,40.25,40.25,40.25,895
2020-12-03 08:56:00,40.27,40.27,40.27,40.27,445
2020-12-03 08:54:00,40.23,40.25,40.23,40.25,475
2020-12-03 08:53:00,40.22,40.22,40.22,40.22,333
2020-12-03 08:52:00,40.22,40.22,40.21,40.21,610
2020-12-03 08:50:00,40.22,40.22,40.2,40.2,1131
2020-12-03 08:49:00,40.21,40.21,40.21,40.21,503
2020-12-03 08:48:00,40.23,40.23,40.23,40.23,291
2020-12-03 08:47:00,40.23,40.23,40.23,40.23,523
2020-12-03 08:44:00,40.24,40.24,40.24,40.24,100
2020-12-03 08:43:00,40.3,40.3,40.25,40.25,1562
2020-12-03 08:42:00,40.2901,40.3,40.2901,40.3,527
2020-12-03 08:41:00,40.29,40.29,40.29,40.29,2190
2020-12-03 08:40:00,40.2898,40.29,40.2801,40.2801,332
2020-12-03 08:38:00,40.27,40.29,40.27,40.27,2244
2020-12-03 08:36:00,40.29,40.29,40.28,40.29,540
2020-12-03 08:35:00,40.24,40.24,40.24,40.24,1954
2020-12-03 08:34:00,40.1704,40.28,40.1704,40.28,2029
2020-12-03 08:32:00,40.24,40.28,40.24,40.28,643
2020-12-03 08:30:00,40.17,40.17,40.17,40.17,103
2020-12-03 08:29:00,40.2,40.2899,40.2,40.24,1430
2020-12-03 08:28:00,40.19,40.2,40.19,40.2,909
2020-12-03 08:27:00,40.13,40.13,40.13,40.13,120
2020-12-03 08:25:00,40.19,40.19,40.19,40.19,151
2020-12-03 08:22:00,40.13,40.23,40.13,40.18,2686
2020-12-03 08:21:00,40.13,40.14,40.13,40.14,2352
2020-12-03 08:19:00,40.13,40.13,40.13,40.13,178
2020-12-03 08:18:00,40.14,40.14,40.1399,40.1399,379
2020-12-03 08:17:00,40.14,40.14,40.12,40.12,620
2020-12-03 08:15:00,40.13,40.13,40.13,40.13,280
2020-12-03 08:14:00,40.11,40.14,40.11,40.14,1210
2020-12-03 08:12:00,40.11,40.12,40.11,40.12,403
2020-12-03 08:10:00,40.11,40.11,40.11,40.11,174
2020-12-03 08:05:00,40.1096,40.1096,40.1096,40.1096,207
2020-12-03 08:02:00,40.06,40.06,40.06,40.06,300
2020-12-03 08:01:00,40.1,40.14,40.04,40.06,47800
2020-12-03 07:48:00,40.06,40.06,40.06,40.06,1530
2020-12-03 07:47:00,40.06,40.06,40.06,40.06,121
2020-12-03 07:46:00,40.07,40.07,40.07,40.07,254
2020-12-03 07:43:00,40.09,40.09,40.09,40.09,100
2020-12-03 07:42:00,40.06,40.06,40.06,40.06,300
2020-12-03 07:31:00,40.13,40.14,40.13,40.14,721
2020-12-03 07:28:00,40.02,40.02,40.01,40.01,258
2020-12-03 07:27:00,40.02,40.02,40.01,40.01,903
2020-12-03 07:26:00,40.11,40.11,40.06,40.08,1549
2020-12-03 07:16:00,40.1,40.1,40.09,40.09,1782
2020-12-03 07:15:00,40.09,40.09,40.09,40.09,120
2020-12-03 07:14:00,40.15,40.15,40.07,40.07,1883
2020-12-03 07:13:00,40.15,40.15,40.15,40.15,567
2020-12-03 07:09:00,40.2,40.2,40.2,40.2,3298
2020-12-03 07:08:00,40.17,40.24,40.17,40.24,1864
2020-12-03 07:07:00,40.11,40.18,40.11,40.18,383
2020-12-03 07:06:00,40.06,40.09,40.06,40.09,562
2020-12-03 07:04:00,40.05,40.05,40.05,40.05,520
2020-12-03 07:03:00,40.04,40.04,40.0,40.0,834
2020-12-03 07:01:00,40.0,40.04,40.0,40.04,775
2020-12-03 06:30:00,39.95,39.95,39.9,39.9,300
2020-12-03 06:15:00,39.99,40.0,39.99,40.0,1000
2020-12-03 06:12:00,39.95,39.95,39.95,39.95,194
2020-12-03 05:48:00,39.81,39.81,39.81,39.81,450
2020-12-03 05:46:00,39.88,39.88,39.85,39.85,616
2020-12-03 05:45:00,40.0,40.0,40.0,40.0,152
2020-12-03 05:31:00,39.98,40.0,39.98,40.0,300
2020-12-03 05:06:00,39.9,39.9,39.9,39.9,100
2020-12-03 05:05:00,39.99,40.01,39.85,39.85,1634
2020-12-03 05:02:00,39.88,39.88,39.88,39.88,350
2020-12-03 05:01:00,39.85,39.85,39.81,39.83,1089
2020-12-03 04:58:00,39.97,39.97,39.97,39.97,120
2020-12-03 04:46:00,39.9,40.08,39.9,39.99,1008
2020-12-03 04:45:00,39.89,39.9,39.89,39.9,940
2020-12-03 04:37:00,39.91,39.91,39.89,39.89,951
2020-12-03 04:32:00,40.15,40.15,40.0,40.0,1100
2020-12-03 04:22:00,40.1,40.15,40.1,40.15,401
2020-12-03 04:19:00,40.15,40.15,40.15,40.15,130
2020-12-03 04:17:00,40.15,40.15,40.15,40.15,101
2020-12-03 04:09:00,40.18,40.18,40.13,40.13,370
2020-12-02 20:00:00,40.14,40.14,40.13,40.13,3399
2020-12-02 19:59:00,40.14,40.14,40.14,40.14,202
2020-12-02 19:58:00,40.17,40.24,40.13,40.13,4343
2020-12-02 19:57:00,40.15,40.15,40.15,40.15,521
2020-12-02 19:53:00,40.15,40.15,40.15,40.15,101
2020-12-02 19:49:00,40.16,40.27,40.16,40.27,20000
2020-12-02 19:47:00,40.15,40.15,40.15,40.15,300
2020-12-02 19:43:00,40.05,40.1,40.05,40.1,380
2020-12-02 19:42:00,40.06,40.1,40.05,40.1,2235
2020-12-02 19:40:00,40.05,40.05,40.05,40.05,200
2020-12-02 19:39:00,40.05,40.05,40.05,40.05,1370
2020-12-02 19:37:00,40.04,40.04,40.04,40.04,135
2020-12-02 19:36:00,40.05,40.05,40.05,40.05,200
2020-12-02 19:30:00,40.0201,40.0201,40.0201,40.0201,6000
2020-12-02 19:28:00,40.02,40.02,40.02,40.02,400
2020-12-02 19:25:00,40.03,40.05,40.03,40.05,1461
2020-12-02 19:24:00,40.03,40.03,40.03,40.03,2005
2020-12-02 19:19:00,40.02,40.05,40.02,40.05,330
2020-12-02 19:12:00,40.05,40.05,40.05,40.05,2000
2020-12-02 19:11:00,40.04,40.04,40.04,40.04,100
2020-12-02 19:08:00,40.02,40.03,40.02,40.03,352
2020-12-02 19:07:00,40.0299,40.0299,40.0299,40.0299,500
2020-12-02 19:05:00,40.02,40.02,40.02,40.02,268
2020-12-02 19:02:00,40.02,40.02,40.02,40.02,115
2020-12-02 19:00:00,40.01,40.01,40.01,40.01,145
2020-12-02 18:58:00,40.0,40.0,40.0,40.0,884
2020-12-02 18:55:00,40.0,40.0,40.0,40.0,174
2020-12-02 18:52:00,39.99,39.99,39.99,39.99,302
2020-12-02 18:49:00,39.97,39.97,39.97,39.97,200
2020-12-02 18:32:00,40.0,40.0,40.0,40.0,425
2020-12-02 18:28:00,40.0,40.0099,40.0,40.0099,3000
2020-12-02 18:23:00,40.0,40.0,40.0,40.0,2900
2020-12-02 18:20:00,40.0,40.0,40.0,40.0,100
2020-12-02 18:18:00,40.0,40.0,40.0,40.0,100
2020-12-02 18:13:00,40.0,40.0,39.99,39.99,1100
2020-12-02 18:12:00,40.0,40.0,40.0,40.0,220
2020-12-02 18:09:00,39.99,39.99,39.99,39.99,143
2020-12-02 18:06:00,40.04,40.04,40.04,40.04,255
2020-12-02 18:00:00,40.0,40.0,40.0,40.0,383
2020-12-02 17:58:00,40.0,40.0,40.0,40.0,150
2020-12-02 17:55:00,39.95,40.0,39.95,40.0,307
2020-12-02 17:47:00,39.95,39.95,39.95,39.95,121
2020-12-02 17:42:00,39.95,39.95,39.95,39.95,3638
2020-12-02 17:41:00,39.98,39.98,39.95,39.95,4222
2020-12-02 17:40:00,39.99,39.99,39.99,39.99,1709
2020-12-02 17:35:00,40.0,40.0,40.0,40.0,1230
2020-12-02 17:34:00,39.99,40.0,39.99,40.0,440
2020-12-02 17:25:00,39.95,39.99,39.95,39.99,1341
2020-12-02 17:23:00,39.98,39.98,39.98,39.98,1103
2020-12-02 17:18:00,39.9401,39.9401,39.9401,39.9401,579
2020-12-02 17:12:00,39.94,39.94,39.94,39.94,635
2020-12-02 17:08:00,39.95,39.95,39.94,39.9402,711
2020-12-02 17:07:00,39.95,39.95,39.95,39.95,416
2020-12-02 17:00:00,39.9402,39.9402,39.94,39.94,5803
2020-12-02 16:58:00,39.94,39.94,39.94,39.94,200
2020-12-02 16:57:00,39.95,39.95,39.95,39.95,503
2020-12-02 16:56:00,39.95,39.95,39.94,39.94,2427
2020-12-02 16:52:00,39.9499,39.95,39.94,39.95,42179
2020-12-02 16:50:00,39.97,39.97,39.97,39.97,302
2020-12-02 16:49:00,39.98,39.98,39.98,39.98,475
2020-12-02 16:48:00,39.97,39.97,39.97,39.97,214
2020-12-02 16:46:00,39.96,39.96,39.95,39.95,1021
2020-12-02 16:45:00,39.98,39.98,39.98,39.98,211
2020-12-02 16:44:00,39.97,39.97,39.95,39.96,3576
2020-12-02 16:43:00,39.97,39.97,39.97,39.97,768
2020-12-02 16:39:00,39.9699,39.9699,39.9699,39.9699,359320
2020-12-02 16:35:00,39.99,39.99,39.99,39.99,100
2020-12-02 16:27:00,40.0,40.0,40.0,40.0,178
2020-12-02 16:25:00,39.9798,40.0,39.9798,40.0,354
2020-12-02 16:23:00,39.97,39.97,39.97,39.97,197
2020-12-02 16:18:00,39.97,39.97,39.97,39.97,398
2020-12-02 16:17:00,40.0,40.0,40.0,40.0,225
2020-12-02 16:15:00,39.936,39.936,39.936,39.936,19758
2020-12-02 16:14:00,39.97,39.97,39.97,39.97,162
2020-12-02 16:13:00,39.96,39.96,39.96,39.96,384
2020-12-02 16:09:00,39.96,39.96,39.96,39.96,603
2020-12-02 16:06:00,39.96,39.96,39.96,39.96,4993
2020-12-02 16:05:00,39.94,39.98,39.94,39.96,87866
2020-12-02 16:04:00,39.94,39.97,39.94,39.94,839766
2020-12-02 16:02:00,39.97,39.97,39.97,39.97,128
2020-12-02 16:00:00,39.97,39.99,39.9,39.94,686982
2020-12-02 15:59:00,39.97,39.99,39.95,39.97,328565
2020-12-02 15:58:00,39.975,39.98,39.94,39.969,167518
2020-12-02 15:57:00,39.975,39.99,39.95,39.98,172510
2020-12-02 15:56:00,39.995,40.0,39.965,39.98,149255
2020-12-02 15:55:00,40.02,40.04,39.995,40.0,136740
2020-12-02 15:54:00,40.015,40.02,40.0,40.02,79838
2020-12-02 15:53:00,39.99,40.02,39.98,40.015,102546
2020-12-02 15:52:00,40.075,40.08,39.96,39.9833,124864
2020-12-02 15:51:00,40.12,40.15,40.075,40.075,176207
2020-12-02 15:50:00,40.145,40.145,40.1075,40.115,116894
2020-12-02 15:49:00,40.135,40.15,40.13,40.145,84817
2020-12-02 15:48:00,40.1,40.14,40.09,40.135,96309
2020-12-02 15:47:00,40.07,40.1,40.06,40.095,72619
2020-12-02 15:46:00,40.06,40.08,40.05,40.07,126994
2020-12-02 15:45:00,40.065,40.07,40.05,40.065,77157
2020-12-02 15:44:00,40.05,40.07,40.05,40.06,50113
2020-12-02 15:43:00,40.05,40.07,40.045,40.05,64084
2020-12-02 15:42:00,40.04,40.06,40.04,40.05,55717
2020-12-02 15:41:00,40.01,40.06,40.005,40.045,61254
2020-12-02 15:40:00,40.015,40.0365,40.005,40.005,59323
2020-12-02 15:39:00,40.02,40.02,40.0,40.0164,45447
2020-12-02 15:38:00,40.035,40.047,40.01,40.015,39857
2020-12-02 15:37:00,40.05,40.06,40.03,40.04,66873
2020-12-02 15:36:00,40.0101,40.05,40.01,40.05,47563
2020-12-02 15:35:00,39.95,40.02,39.95,40.015,49313
2020-12-02 15:34:00,39.96,39.97,39.935,39.95,58154
2020-12-02 15:33:00,40.0,40.0,39.9514,39.9514,57996
2020-12-02 15:32:00,39.995,40.02,39.99,39.995,63706
2020-12-02 15:31:00,39.96,39.995,39.955,39.995,50113
2020-12-02 15:30:00,39.945,39.97,39.94,39.965,36342
2020-12-02 15:29:00,39.94,39.95,39.9223,39.945,35447
2020-12-02 15:28:00,39.95,39.97,39.93,39.94,117206
2020-12-02 15:27:00,39.9432,39.95,39.92,39.945,43558
2020-12-02 15:26:00,39.955,39.96,39.93,39.94,37357
2020-12-02 15:25:00,39.965,39.97,39.95,39.955,41344
2020-12-02 15:24:00,39.94,39.9699,39.94,39.965,54798
2020-12-02 15:23:00,39.995,40.0,39.9413,39.9413,78345
2020-12-02 15:22:00,40.04,40.05,39.995,40.0,44680
2020-12-02 15:21:00,40.04,40.045,40.03,40.035,43729
2020-12-02 15:20:00,40.06,40.07,40.04,40.045,23594
2020-12-02 15:19:00,40.08,40.085,40.06,40.06,25407
2020-12-02 15:18:00,40.065,40.08,40.05,40.08,40433
2020-12-02 15:17:00,40.095,40.105,40.065,40.065,42872
2020-12-02 15:16:00,40.075,40.1,40.07,40.1,40739
2020-12-02 15:15:00,40.07,40.08,40.06,40.073,33536
2020-12-02 15:14:00,40.08,40.085,40.06,40.07,30904
2020-12-02 15:13:00,40.11,40.11,40.075,40.08,42701
2020-12-02 15:12:00,40.105,40.115,40.09,40.1,28704
2020-12-02 15:11:00,40.1,40.11,40.1,40.1,25543
2020-12-02 15:10:00,40.115,40.12,40.1,40.1,19294
2020-12-02 15:09:00,40.13,40.14,40.105,40.1162,24004
2020-12-02 15:08:00,40.16,40.17,40.14,40.14,49297
2020-12-02 15:07:00,40.16,40.17,40.16,40.16,15862
2020-12-02 15:06:00,40.1384,40.165,40.13,40.16,33908
2020-12-02 15:05:00,40.125,40.1357,40.11,40.1357,33188
2020-12-02 15:04:00,40.11,40.145,40.11,40.12,34748
2020-12-02 15:03:00,40.135,40.145,40.11,40.12,31774
2020-12-02 15:02:00,40.135,40.15,40.1253,40.14,42222
2020-12-02 15:01:00,40.16,40.175,40.13,40.14,38473
2020-12-02 15:00:00,40.18,40.18,40.16,40.16,20609
2020-12-02 14:59:00,40.17,40.195,40.16,40.175,30353
2020-12-02 14:58:00,40.185,40.185,40.14,40.1695,29712
2020-12-02 14:57:00,40.21,40.215,40.17,40.185,37076
2020-12-02 14:56:00,40.175,40.21,40.16,40.21,36018
2020-12-02 14:55:00,40.17,40.18,40.16,40.17,23007
2020-12-02 14:54:00,40.17,40.18,40.16,40.161,26224
2020-12-02 14:53:00,40.205,40.205,40.155,40.165,44395
2020-12-02 14:52:00,40.2,40.21,40.19,40.205,58979
2020-12-02 14:51:00,40.195,40.21,40.18,40.205,71955
2020-12-02 14:50:00,40.186,40.2,40.17,40.19,47048
2020-12-02 14:49:00,40.17,40.19,40.17,40.185,51041
2020-12-02 14:48:00,40.16,40.18,40.155,40.175,30915
2020-12-02 14:47:00,40.145,40.17,40.1354,40.16,20009
2020-12-02 14:46:00,40.14,40.15,40.12,40.1438,50460
2020-12-02 14:45:00,40.165,40.185,40.14,40.1438,22253
2020-12-02 14:44:00,40.125,40.17,40.12,40.17,24901
2020-12-02 14:43:00,40.14,40.14,40.11,40.13,34903
2020-12-02 14:42:00,40.13,40.145,40.12,40.14,40457
2020-12-02 14:41:00,40.17,40.17,40.12,40.12,29057
2020-12-02 14:40:00,40.179,40.18,40.1501,40.17,19204
2020-12-02 14:39:00,40.1638,40.19,40.155,40.18,30658
2020-12-02 14:38:00,40.175,40.1899,40.165,40.165,50778
2020-12-02 14:37:00,40.175,40.18,40.16,40.18,88793
2020-12-02 14:36:00,40.161,40.18,40.16,40.177,34657
2020-12-02 14:35:00,40.16,40.185,40.1598,40.16,55771
2020-12-02 14:34:00,40.14,40.17,40.13,40.155,35108
2020-12-02 14:33:00,40.126999999999995,40.15,40.12,40.135,25340
2020-12-02 14:32:00,40.1,40.13,40.1,40.125,69638
2020-12-02 14:31:00,40.09,40.13,40.08,40.105,36921
2020-12-02 14:30:00,40.065,40.11,40.06,40.09,37838
2020-12-02 14:29:00,40.08,40.085,40.06,40.065,39799
2020-12-02 14:28:00,40.07,40.08,40.0629,40.0749,17221
2020-12-02 14:27:00,40.0549,40.09,40.04,40.06,87698
2020-12-02 14:26:00,40.0442,40.07,40.0416,40.05,23620
2020-12-02 14:25:00,40.03,40.056,40.03,40.05,15038
2020-12-02 14:24:00,40.04,40.045,40.015,40.0284,23313
2020-12-02 14:23:00,40.06,40.07,40.0301,40.04,18782
2020-12-02 14:22:00,40.05,40.0799,40.04,40.05,33000
2020-12-02 14:21:00,40.07,40.0884,40.03,40.06,59007
2020-12-02 14:20:00,40.05,40.0777,40.0344,40.07,56258
2020-12-02 14:19:00,40.025,40.05,40.01,40.05,38601
2020-12-02 14:18:00,39.98,40.0281,39.97,40.0281,42624
2020-12-02 14:17:00,39.9145,39.98,39.91,39.98,38230
2020-12-02 14:16:00,39.91,39.935,39.9,39.915,58316
2020-12-02 14:15:00,39.979,39.979,39.91,39.91,54800
2020-12-02 14:14:00,39.95,40.0,39.95,39.97,37636
2020-12-02 14:13:00,39.93,39.96,39.92,39.95,15045
2020-12-02 14:12:00,39.95,39.96,39.92,39.93,20388
2020-12-02 14:11:00,39.925,39.96,39.92,39.9439,29939
2020-12-02 14:10:00,39.91,39.93,39.9,39.925,33980
2020-12-02 14:09:00,39.92,39.9499,39.9,39.91,104607
2020-12-02 14:08:00,39.9656,39.9684,39.93,39.93,17634
2020-12-02 14:07:00,39.98,39.99,39.955,39.96,23872
2020-12-02 14:06:00,39.9999,40.0,39.97,39.98,30610
2020-12-02 14:05:00,39.96,40.0,39.96,39.9981,24561
2020-12-02 14:04:00,39.935,39.97,39.93,39.96,20571
2020-12-02 14:03:00,39.95,39.955,39.92,39.93,33964
2020-12-02 14:02:00,39.97,39.97,39.925,39.95,43173
2020-12-02 14:01:00,39.93,39.96,39.905,39.96,59669
2020-12-02 14:00:00,39.98,39.98,39.925,39.935,50019
2020-12-02 13:59:00,39.97,39.995,39.96,39.98,28852
2020-12-02 13:58:00,39.97,39.98,39.955,39.97,47662
2020-12-02 13:57:00,40.01,40.02,39.95,39.975,80544
2020-12-02 13:56:00,40.034,40.045,40.0,40.005,75890
2020-12-02 13:55:00,40.05,40.07,40.03,40.03,30376
2020-12-02 13:54:00,40.059,40.065,40.03,40.04,24947
2020-12-02 13:53:00,40.0753,40.1,40.0515,40.06,46273
2020-12-02 13:52:00,40.07,40.111999999999995,40.0644,40.08,21779
2020-12-02 13:51:00,40.08,40.1,40.0,40.065,64896
2020-12-02 13:50:00,40.1,40.105,40.07,40.075,32197
2020-12-02 13:49:00,40.065,40.1,40.065,40.1,68940
2020-12-02 13:48:00,40.045,40.07,40.04,40.06,28115
2020-12-02 13:47:00,40.055,40.0666,40.04,40.05,36032
2020-12-02 13:46:00,40.055,40.085,40.0401,40.05,72994
2020-12-02 13:45:00,40.1,40.12,40.05,40.05,85558
2020-12-02 13:44:00,40.14,40.17,40.1,40.105,77759
2020-12-02 13:43:00,40.1547,40.17,40.13,40.14,47578
2020-12-02 13:42:00,40.2,40.2,40.14,40.155,63226
2020-12-02 13:41:00,40.19,40.215,40.19,40.2,33382
2020-12-02 13:40:00,40.19,40.2,40.1701,40.1877,52281
2020-12-02 13:39:00,40.19,40.22,40.1849,40.19,29132
2020-12-02 13:38:00,40.2,40.205,40.18,40.19,26228
2020-12-02 13:37:00,40.17,40.22,40.17,40.2099,30685
2020-12-02 13:36:00,40.18,40.185,40.16,40.18,30408
2020-12-02 13:35:00,40.18,40.19,40.16,40.175,31950
2020-12-02 13:34:00,40.17,40.19,40.17,40.175,32673
2020-12-02 13:33:00,40.22,40.24,40.17,40.1716,34688
2020-12-02 13:32:00,40.19,40.23,40.19,40.21,20965
2020-12-02 13:31:00,40.1822,40.195,40.17,40.18,27146
2020-12-02 13:30:00,40.185,40.2048,40.17,40.18,29623
2020-12-02 13:29:00,40.19,40.21,40.175,40.18,61661
2020-12-02 13:28:00,40.19,40.2,40.17,40.185,47784
2020-12-02 13:27:00,40.148,40.19,40.13,40.18,39885
2020-12-02 13:26:00,40.15,40.1699,40.13,40.14,36498
2020-12-02 13:25:00,40.1949,40.2,40.14,40.145,46506
2020-12-02 13:24:00,40.195,40.21,40.185,40.2,51149
2020-12-02 13:23:00,40.23,40.235,40.18,40.2,46551
2020-12-02 13:22:00,40.24,40.24,40.22,40.2301,75046
2020-12-02 13:21:00,40.2632,40.27,40.23,40.245,59147
2020-12-02 13:20:00,40.29,40.29,40.26,40.265,87379
2020-12-02 13:19:00,40.245,40.29,40.245,40.285,39714
2020-12-02 13:18:00,40.2,40.25,40.19,40.25,38376
2020-12-02 13:17:00,40.185,40.2394,40.1838,40.19,51107
2020-12-02 13:16:00,40.2,40.215,40.17,40.185,66672
2020-12-02 13:15:00,40.265,40.277,40.2,40.2,85237
2020-12-02 13:14:00,40.27,40.28,40.26,40.2601,41856
2020-12-02 13:13:00,40.28,40.28,40.26,40.265,29325
2020-12-02 13:12:00,40.275,40.285,40.26,40.28,57891
2020-12-02 13:11:00,40.2648,40.28,40.26,40.28,56838
2020-12-02 13:10:00,40.2437,40.28,40.22,40.27,85910
2020-12-02 13:09:00,40.24,40.245,40.225,40.245,32953
2020-12-02 13:08:00,40.23,40.25,40.21,40.23,51362
2020-12-02 13:07:00,40.255,40.26,40.23,40.235,25752
2020-12-02 13:06:00,40.235,40.26,40.22,40.25,55387
2020-12-02 13:05:00,40.26,40.27,40.23,40.235,43626
2020-12-02 13:04:00,40.24,40.26,40.23,40.26,23319
2020-12-02 13:03:00,40.2,40.25,40.2,40.244,46176
2020-12-02 13:02:00,40.22,40.23,40.195,40.2,34857
2020-12-02 13:01:00,40.23,40.26,40.21,40.21,27793
2020-12-02 13:00:00,40.24,40.255,40.225,40.23,44717
2020-12-02 12:59:00,40.21,40.2599,40.2,40.24,44584
2020-12-02 12:58:00,40.225,40.245,40.1958,40.2,33619
2020-12-02 12:57:00,40.27,40.27,40.22,40.225,29066
2020-12-02 12:56:00,40.26,40.28,40.255,40.265,37744
2020-12-02 12:55:00,40.2542,40.3,40.21,40.26,206353
2020-12-02 12:54:00,40.2607,40.28,40.25,40.255,35726
2020-12-02 12:53:00,40.255,40.28,40.24,40.2616,30345
2020-12-02 12:52:00,40.23,40.27,40.23,40.255,69963
2020-12-02 12:51:00,40.2,40.24,40.1846,40.2384,79299
2020-12-02 12:50:00,40.185,40.195,40.155,40.195,73784
2020-12-02 12:49:00,40.2,40.21,40.16,40.18,76095
2020-12-02 12:48:00,40.1577,40.22,40.1573,40.1919,58145
2020-12-02 12:47:00,40.185,40.185,40.14,40.165,81066
2020-12-02 12:46:00,40.23,40.245,40.19,40.19,28615
2020-12-02 12:45:00,40.245,40.27,40.23,40.2354,27220
2020-12-02 12:44:00,40.26,40.28,40.2401,40.2472,22901
2020-12-02 12:43:00,40.255,40.28,40.24,40.265,45970
2020-12-02 12:42:00,40.2755,40.2755,40.22,40.255,39157
2020-12-02 12:41:00,40.28,40.29,40.2609,40.2767,23934
2020-12-02 12:40:00,40.2809,40.2809,40.2347,40.2746,56956
2020-12-02 12:39:00,40.25,40.287,40.245,40.287,27950
2020-12-02 12:38:00,40.225,40.26,40.2,40.25,41863
2020-12-02 12:37:00,40.235,40.24,40.2,40.215,12273
2020-12-02 12:36:00,40.24,40.24,40.2,40.23,22388
2020-12-02 12:35:00,40.2428,40.28,40.24,40.25,38090
2020-12-02 12:34:00,40.255,40.255,40.2101,40.24,27020
2020-12-02 12:33:00,40.22,40.265,40.2007,40.25,29779
2020-12-02 12:32:00,40.22,40.2389,40.21,40.2128,25914
2020-12-02 12:31:00,40.21,40.214,40.16,40.2124,52583
2020-12-02 12:30:00,40.235,40.245,40.21,40.215,15228
2020-12-02 12:29:00,40.25,40.255,40.21,40.24,41073
2020-12-02 12:28:00,40.23,40.25,40.215,40.25,23444
2020-12-02 12:27:00,40.28,40.28,40.22,40.225,23251
2020-12-02 12:26:00,40.25,40.285,40.25,40.27,28211
2020-12-02 12:25:00,40.25,40.26,40.22,40.2416,19884
2020-12-02 12:24:00,40.26,40.26,40.23,40.2591,30267
2020-12-02 12:23:00,40.2253,40.26,40.2229,40.255,23524
2020-12-02 12:22:00,40.225,40.255,40.21,40.225,38184
2020-12-02 12:21:00,40.23,40.27,40.22,40.225,26333
2020-12-02 12:20:00,40.244,40.2457,40.2,40.225,32278
2020-12-02 12:19:00,40.2759,40.2759,40.2316,40.246,36801
2020-12-02 12:18:00,40.225,40.28,40.2201,40.2729,41721
2020-12-02 12:17:00,40.1824,40.225,40.17,40.22,47320
2020-12-02 12:16:00,40.196999999999996,40.21,40.18,40.185,55957
2020-12-02 12:15:00,40.18,40.1999,40.16,40.195,54382
2020-12-02 12:14:00,40.15,40.18,40.15,40.18,63908
2020-12-02 12:13:00,40.16,40.18,40.14,40.14,74873
2020-12-02 12:12:00,40.18,40.2,40.14,40.16,74647
2020-12-02 12:11:00,40.2,40.21,40.17,40.175,54012
2020-12-02 12:10:00,40.2216,40.23,40.18,40.195,44692
2020-12-02 12:09:00,40.245,40.255,40.2,40.22,49685
2020-12-02 12:08:00,40.26,40.29,40.24,40.24,39037
2020-12-02 12:07:00,40.24,40.28,40.24,40.26,77901
2020-12-02 12:06:00,40.27,40.28,40.2301,40.2301,29225
2020-12-02 12:05:00,40.28,40.28,40.25,40.265,56465
2020-12-02 12:04:00,40.335,40.335,40.28,40.2853,63006
2020-12-02 12:03:00,40.3964,40.4,40.33,40.3321,58107
2020-12-02 12:02:00,40.395,40.4184,40.37,40.395,93763
2020-12-02 12:01:00,40.3542,40.4,40.34,40.39,93486
2020-12-02 12:00:00,40.32,40.37,40.31,40.355,85004
2020-12-02 11:59:00,40.37,40.38,40.29,40.32,94056
2020-12-02 11:58:00,40.365,40.3784,40.3307,40.3701,46555
2020-12-02 11:57:00,40.36,40.39,40.34,40.36,91441
2020-12-02 11:56:00,40.36,40.38,40.315,40.365,57467
2020-12-02 11:55:00,40.3577,40.38,40.3538,40.3649,53579
2020-12-02 11:54:00,40.35,40.37,40.34,40.355,82908
2020-12-02 11:53:00,40.325,40.37,40.3,40.3561,73309
2020-12-02 11:52:00,40.28,40.33,40.28,40.325,65025
2020-12-02 11:51:00,40.25,40.285,40.24,40.28,48016
2020-12-02 11:50:00,40.245,40.28,40.24,40.26,96308
2020-12-02 11:49:00,40.185,40.25,40.185,40.245,66509
2020-12-02 11:48:00,40.12,40.19,40.117,40.185,59675
2020-12-02 11:47:00,40.12,40.14,40.1,40.12,77279
2020-12-02 11:46:00,40.1101,40.13,40.1,40.1277,74319
2020-12-02 11:45:00,40.13,40.16,40.11,40.1145,52448
2020-12-02 11:44:00,40.095,40.14,40.08,40.13,109533
2020-12-02 11:43:00,40.1,40.105,40.07,40.095,48132
2020-12-02 11:42:00,40.17,40.1799,40.1,40.105,81869
2020-12-02 11:41:00,40.18,40.2,40.135,40.176,83797
2020-12-02 11:40:00,40.14,40.181999999999995,40.1301,40.181999999999995,59159
2020-12-02 11:39:00,40.1,40.145,40.0916,40.145,35176
2020-12-02 11:38:00,40.09,40.12,40.0801,40.105,40597
2020-12-02 11:37:00,40.095,40.12,40.0723,40.0801,53378
2020-12-02 11:36:00,40.05,40.099000000000004,40.04,40.09,65539
2020-12-02 11:35:00,40.025,40.05,40.0099,40.05,44656
2020-12-02 11:34:00,40.07,40.07,40.01,40.02,88971
2020-12-02 11:33:00,40.105,40.13,40.07,40.07,79038
2020-12-02 11:32:00,40.06,40.11,40.01,40.1071,94317
2020-12-02 11:31:00,40.06,40.09,40.05,40.06,83744
2020-12-02 11:30:00,40.05,40.07,40.04,40.07,101054
2020-12-02 11:29:00,40.01,40.05,39.99,40.04,69952
2020-12-02 11:28:00,40.0,40.02,39.99,40.015,108616
2020-12-02 11:27:00,39.99,40.02,39.98,39.999,325118
2020-12-02 11:26:00,39.9546,40.0,39.9546,39.98,39734
2020-12-02 11:25:00,39.94,39.98,39.935,39.95,35457
2020-12-02 11:24:00,39.9729,39.9784,39.92,39.94,55503
2020-12-02 11:23:00,39.965,39.985,39.95,39.975,56764
2020-12-02 11:22:00,39.97,39.99,39.955,39.9699,48779
2020-12-02 11:21:00,39.98,39.98,39.955,39.96,42702
2020-12-02 11:20:00,39.995,40.0,39.96,39.98,86892
2020-12-02 11:19:00,39.9518,40.0,39.9518,39.99,112703
2020-12-02 11:18:00,39.96,39.98,39.95,39.955,31021
2020-12-02 11:17:00,39.945,39.96,39.91,39.96,83155
2020-12-02 11:16:00,39.945,39.97,39.93,39.95,46314
2020-12-02 11:15:00,39.87,39.9477,39.84,39.9477,109319
2020-12-02 11:14:00,39.8307,39.88,39.8301,39.8701,46223
2020-12-02 11:13:00,39.85,39.87,39.8316,39.8399,52143
2020-12-02 11:12:00,39.85,39.9,39.83,39.85,57141
2020-12-02 11:11:00,39.895,39.895,39.84,39.845,64906
2020-12-02 11:10:00,39.9446,39.96,39.89,39.8977,87029
2020-12-02 11:09:00,39.975,39.99,39.9399,39.946,84271
2020-12-02 11:08:00,39.9284,39.98,39.9284,39.9794,132096
2020-12-02 11:07:00,39.92,39.95,39.92,39.925,64882
2020-12-02 11:06:00,39.88,39.9384,39.88,39.92,73121
2020-12-02 11:05:00,39.87,39.88,39.8056,39.865,89968
2020-12-02 11:04:00,39.9,39.91,39.86,39.8781,93194
2020-12-02 11:03:00,39.87,39.915,39.865,39.905,78093
2020-12-02 11:02:00,39.845,39.89,39.84,39.87,104903
2020-12-02 11:01:00,39.84,39.87,39.83,39.84,114314
2020-12-02 11:00:00,39.82,39.84,39.8033,39.84,81771
2020-12-02 10:59:00,39.73,39.82,39.7,39.815,187794
2020-12-02 10:58:00,39.8523,39.86,39.73,39.73,143220
2020-12-02 10:57:00,39.76,39.875,39.755,39.86,175369
2020-12-02 10:56:00,39.695,39.77,39.695,39.76,131811
2020-12-02 10:55:00,39.705,39.71,39.6604,39.6984,45911
2020-12-02 10:54:00,39.62,39.715,39.615,39.7,102153
2020-12-02 10:53:00,39.575,39.6261,39.54,39.621,63044
2020-12-02 10:52:00,39.595,39.605,39.56,39.58,63524
2020-12-02 10:51:00,39.59,39.605,39.525,39.591,57232
2020-12-02 10:50:00,39.63,39.67,39.59,39.59,105936
2020-12-02 10:49:00,39.585,39.67,39.5763,39.6209,161770
2020-12-02 10:48:00,39.57,39.63,39.57,39.59,125176
2020-12-02 10:47:00,39.535,39.58,39.52,39.5618,64365
2020-12-02 10:46:00,39.51,39.55,39.5,39.54,94201
2020-12-02 10:45:00,39.5367,39.57,39.51,39.51,55633
2020-12-02 10:44:00,39.495,39.56,39.49,39.535,69212
2020-12-02 10:43:00,39.495,39.51,39.465,39.5,79610
2020-12-02 10:42:00,39.445,39.5,39.43,39.4955,68244
2020-12-02 10:41:00,39.39,39.465,39.39,39.445,65853
2020-12-02 10:40:00,39.38,39.405,39.36,39.4,64203
2020-12-02 10:39:00,39.385,39.41,39.33,39.385,65926
2020-12-02 10:38:00,39.381,39.42,39.36,39.39,63918
2020-12-02 10:37:00,39.4,39.42,39.375,39.385,55315
2020-12-02 10:36:00,39.37,39.42,39.353,39.4,97988
2020-12-02 10:35:00,39.35,39.39,39.35,39.37,57953
2020-12-02 10:34:00,39.38,39.395,39.335,39.34,48515
2020-12-02 10:33:00,39.405,39.42,39.36,39.385,84518
2020-12-02 10:32:00,39.375,39.446999999999996,39.35,39.41,98535
2020-12-02 10:31:00,39.35,39.385,39.32,39.37,99584
2020-12-02 10:30:00,39.27,39.35,39.26,39.345,93112
2020-12-02 10:29:00,39.27,39.28,39.245,39.28,39830
2020-12-02 10:28:00,39.23,39.28,39.215,39.27,74416
2020-12-02 10:27:00,39.255,39.28,39.21,39.23,150080
2020-12-02 10:26:00,39.28,39.28,39.23,39.255,121170
2020-12-02 10:25:00,39.31,39.315,39.25,39.28,70826
2020-12-02 10:24:00,39.21,39.32,39.2,39.32,120355
2020-12-02 10:23:00,39.15,39.22,39.11,39.215,85352
2020-12-02 10:22:00,39.1147,39.15,39.1114,39.15,52387
2020-12-02 10:21:00,39.11,39.13,39.09,39.1122,61395
2020-12-02 10:20:00,39.105,39.1256,39.1,39.1162,23214
2020-12-02 10:19:00,39.115,39.12,39.0808,39.1087,48505
2020-12-02 10:18:00,39.075,39.1184,39.06,39.1184,96638
2020-12-02 10:17:00,39.035,39.09,39.03,39.075,54329
2020-12-02 10:16:00,38.96,39.04,38.9452,39.035,64285
2020-12-02 10:15:00,38.93,38.995,38.92,38.96,54736
2020-12-02 10:14:00,38.9318,38.96,38.92,38.93,56799
2020-12-02 10:13:00,38.965,38.9695,38.89,38.935,147976
2020-12-02 10:12:00,38.95,38.97,38.91,38.96,27358
2020-12-02 10:11:00,38.981,38.995,38.92,38.9463,79838
2020-12-02 10:10:00,39.02,39.035,38.96,38.995,44988
2020-12-02 10:09:00,39.0577,39.0784,39.01,39.03,57430
2020-12-02 10:08:00,39.075,39.1,39.04,39.06,65152
2020-12-02 10:07:00,39.15,39.16,39.07,39.075,114442
2020-12-02 10:06:00,39.13,39.16,39.1,39.145,108682
2020-12-02 10:05:00,38.915,39.14,38.911,39.135,181856
2020-12-02 10:04:00,38.93,38.93,38.9,38.91,46753
2020-12-02 10:03:00,38.91,38.96,38.905,38.925,67527
2020-12-02 10:02:00,38.8491,38.915,38.8433,38.91,71623
2020-12-02 10:01:00,38.84,38.86,38.825,38.85,45784
2020-12-02 10:00:00,38.82,38.86,38.82,38.84,27561
2020-12-02 09:59:00,38.85,38.85,38.8099,38.8101,36832
2020-12-02 09:58:00,38.82,38.87,38.8,38.84,68509
2020-12-02 09:57:00,38.835,38.85,38.805,38.83,57040
2020-12-02 09:56:00,38.79,38.845,38.79,38.8358,52652
2020-12-02 09:55:00,38.79,38.829,38.78,38.79,57190
2020-12-02 09:54:00,38.75,38.825,38.7337,38.795,75402
2020-12-02 09:53:00,38.6839,38.795,38.6839,38.755,63414
2020-12-02 09:52:00,38.71,38.72,38.665,38.68,60542
2020-12-02 09:51:00,38.7246,38.765,38.69,38.705,79174
2020-12-02 09:50:00,38.7,38.785,38.7,38.73,75877
2020-12-02 09:49:00,38.77,38.77,38.68,38.71,59598
2020-12-02 09:48:00,38.765,38.795,38.75,38.77,46727
2020-12-02 09:47:00,38.73,38.775,38.71,38.77,72853
2020-12-02 09:46:00,38.7,38.73,38.65,38.7284,105295
2020-12-02 09:45:00,38.73,38.79,38.705,38.705,75697
2020-12-02 09:44:00,38.73,38.73,38.64,38.72,74814
2020-12-02 09:43:00,38.77,38.77,38.668,38.73,70676
2020-12-02 09:42:00,38.8632,38.88,38.76,38.77,66758
2020-12-02 09:41:00,38.77,38.88,38.77,38.87,113958
2020-12-02 09:40:00,38.76,38.8053,38.72,38.775,82872
2020-12-02 09:39:00,38.77,38.8,38.73,38.75,101951
2020-12-02 09:38:00,38.67,38.775,38.63,38.775,67581
2020-12-02 09:37:00,38.55,38.68,38.54,38.675,146815
2020-12-02 09:36:00,38.4841,38.55,38.46,38.55,159237
2020-12-02 09:35:00,38.47,38.51,38.46,38.49,79399
2020-12-02 09:34:00,38.48,38.51,38.4301,38.47,149554
2020-12-02 09:33:00,38.47,38.61,38.44,38.48,86486
2020-12-02 09:32:00,38.4,38.51,38.37,38.48,743748
2020-12-02 09:31:00,38.39,38.41,38.34,38.39,11790
2020-12-02 09:30:00,38.4,38.4,38.36,38.36,3697
2020-12-02 09:29:00,38.39,38.4,38.39,38.4,830
2020-12-02 09:28:00,38.47,38.47,38.47,38.47,506
2020-12-02 09:27:00,38.4,38.4,38.38,38.38,607
2020-12-02 09:26:00,38.34,38.35,38.34,38.34,2167
2020-12-02 09:25:00,38.3501,38.36,38.35,38.35,1061
2020-12-02 09:24:00,38.33,38.37,38.33,38.36,5012
2020-12-02 09:23:00,38.4834,38.4834,38.4834,38.4834,1706
2020-12-02 09:22:00,38.3898,38.3898,38.35,38.35,1740
2020-12-02 09:21:00,38.39,38.39,38.35,38.35,1134
2020-12-02 09:20:00,38.42,38.43,38.38,38.39,4982
2020-12-02 09:19:00,38.43,38.43,38.42,38.42,1921
2020-12-02 09:18:00,38.4857,38.4857,38.4857,38.4857,210
2020-12-02 09:17:00,38.45,38.45,38.4307,38.4307,773
2020-12-02 09:15:00,38.47,38.47,38.45,38.46,516
2020-12-02 09:13:00,38.4509,38.48,38.44,38.44,1158
2020-12-02 09:12:00,38.5,38.5,38.48,38.5,3591
2020-12-02 09:11:00,38.46,38.5,38.46,38.5,3228
2020-12-02 09:08:00,38.46,38.46,38.46,38.46,333
2020-12-02 09:07:00,38.45,38.45,38.45,38.45,386
2020-12-02 09:06:00,38.43,38.43,38.43,38.43,2088
2020-12-02 09:05:00,38.4999,38.4999,38.44,38.49,8760
2020-12-02 09:04:00,38.492,38.492,38.45,38.45,580
2020-12-02 09:03:00,38.45,38.45,38.45,38.45,191
2020-12-02 09:02:00,38.45,38.45,38.45,38.45,606
2020-12-02 09:01:00,38.45,38.45,38.45,38.45,173
2020-12-02 08:58:00,38.5,38.5,38.5,38.5,649
2020-12-02 08:57:00,38.46,38.46,38.46,38.46,317
2020-12-02 08:56:00,38.46,38.46,38.43,38.46,681
2020-12-02 08:54:00,38.49,38.49,38.49,38.49,270
2020-12-02 08:53:00,38.4301,38.4301,38.4301,38.4301,236
2020-12-02 08:52:00,38.46,38.46,38.44,38.44,1764
2020-12-02 08:50:00,38.51,38.51,38.49,38.49,1249
2020-12-02 08:49:00,38.47,38.5,38.4523,38.5,3363
2020-12-02 08:48:00,38.44,38.47,38.4318,38.4318,938
2020-12-02 08:47:00,38.47,38.47,38.42,38.42,769
2020-12-02 08:45:00,38.43,38.44,38.41,38.41,1885
2020-12-02 08:43:00,38.43,38.43,38.43,38.43,103
2020-12-02 08:42:00,38.43,38.49,38.43,38.49,1049
2020-12-02 08:41:00,38.4,38.42,38.4,38.42,1274
2020-12-02 08:39:00,38.3801,38.3801,38.3801,38.3801,426
2020-12-02 08:34:00,38.39,38.39,38.39,38.39,268
2020-12-02 08:31:00,38.3998,38.3998,38.3998,38.3998,160
2020-12-02 08:30:00,38.4299,38.4299,38.4,38.4,342
2020-12-02 08:28:00,38.43,38.43,38.43,38.43,525
2020-12-02 08:27:00,38.37,38.37,38.36,38.36,282
2020-12-02 08:23:00,38.45,38.45,38.43,38.43,1911
2020-12-02 08:21:00,38.47,38.47,38.47,38.47,505
2020-12-02 08:20:00,38.45,38.45,38.45,38.45,260
2020-12-02 08:18:00,38.43,38.43,38.43,38.43,627
2020-12-02 08:15:00,38.485,38.485,38.485,38.485,108
2020-12-02 08:14:00,38.4327,38.4327,38.4327,38.4327,330
2020-12-02 08:12:00,38.51,38.5698,38.5,38.5,2856
2020-12-02 08:11:00,38.42,38.51,38.4,38.51,6916
2020-12-02 08:08:00,38.43,38.48,38.43,38.48,2496
2020-12-02 08:07:00,38.4599,38.4599,38.4599,38.4599,117
2020-12-02 08:05:00,38.42,38.42,38.42,38.42,560
2020-12-02 08:03:00,38.5,38.5,38.5,38.5,203
2020-12-02 08:02:00,38.47,38.51,38.47,38.51,1166
2020-12-02 08:01:00,38.65,38.7,38.27,38.59,32057
2020-12-02 07:59:00,38.44,38.44,38.44,38.44,352
2020-12-02 07:50:00,38.33,38.38,38.33,38.34,2776
2020-12-02 07:47:00,38.29,38.29,38.29,38.29,138
2020-12-02 07:44:00,38.31,38.33,38.31,38.33,554
2020-12-02 07:43:00,38.3,38.3,38.3,38.3,477
2020-12-02 07:41:00,38.31,38.31,38.31,38.31,255
2020-12-02 07:39:00,38.37,38.37,38.37,38.37,155
2020-12-02 07:38:00,38.39,38.39,38.39,38.39,223
2020-12-02 07:37:00,38.4,38.4,38.4,38.4,151
2020-12-02 07:36:00,38.43,38.43,38.4,38.4,1274
2020-12-02 07:33:00,38.41,38.42,38.41,38.42,590
2020-12-02 07:32:00,38.52,38.52,38.32,38.41,7849
2020-12-02 07:27:00,38.55,38.55,38.52,38.55,3783
2020-12-02 07:25:00,38.59,38.59,38.59,38.59,200
2020-12-02 07:23:00,38.61,38.61,38.61,38.61,301
2020-12-02 07:22:00,38.57,38.57,38.57,38.57,256
2020-12-02 07:09:00,38.61,38.61,38.61,38.61,305
2020-12-02 07:07:00,38.67,38.7,38.58,38.58,4189
2020-12-02 07:03:00,38.53,38.55,38.52,38.52,1040
2020-12-02 07:02:00,38.59,38.59,38.56,38.56,286
2020-12-02 07:01:00,38.55,38.7,38.53,38.7,1305
2020-12-02 06:47:00,38.73,38.73,38.73,38.73,309
2020-12-02 06:46:00,38.72,38.73,38.72,38.73,200
2020-12-02 06:45:00,38.65,38.65,38.65,38.65,100
2020-12-02 06:44:00,38.65,38.65,38.65,38.65,100
2020-12-02 06:37:00,38.67,38.67,38.67,38.67,300
2020-12-02 06:36:00,38.73,38.73,38.73,38.73,103
2020-12-02 06:24:00,38.79,38.79,38.78,38.78,458
2020-12-02 06:23:00,38.71,38.71,38.66,38.66,740
2020-12-02 06:14:00,38.77,38.77,38.77,38.77,100
2020-12-02 06:13:00,38.77,38.77,38.77,38.77,242
2020-12-02 06:11:00,38.77,38.77,38.77,38.77,150
2020-12-02 06:00:00,38.91,38.91,38.91,38.91,255
2020-12-02 05:29:00,38.81,38.81,38.81,38.81,500
2020-12-02 05:12:00,38.82,38.82,38.82,38.82,100
2020-12-02 05:08:00,38.74,38.74,38.74,38.74,200
2020-12-02 04:51:00,38.86,38.86,38.84,38.84,967
2020-12-02 04:50:00,38.95,38.96,38.95,38.96,588
2020-12-02 04:48:00,38.84,38.84,38.84,38.84,1000
2020-12-02 04:47:00,38.81,38.84,38.81,38.84,665
2020-12-02 04:45:00,38.84,38.84,38.84,38.84,100
2020-12-02 04:44:00,38.88,38.88,38.88,38.88,125
2020-12-02 04:40:00,38.89,39.0,38.89,38.91,600
2020-12-02 04:39:00,38.9,38.9,38.88,38.88,705
2020-12-02 04:38:00,38.79,38.79,38.79,38.79,107
2020-12-02 04:31:00,38.83,38.83,38.81,38.81,300
2020-12-02 04:26:00,38.96,38.96,38.96,38.96,500
2020-12-02 04:24:00,38.82,39.0,38.74,38.97,1500
2020-12-02 04:22:00,38.77,38.77,38.77,38.77,126
2020-12-02 04:21:00,38.55,38.55,38.55,38.55,100
2020-12-02 04:18:00,38.65,38.7,38.65,38.7,500
2020-12-02 04:10:00,38.55,38.55,38.55,38.55,200
2020-12-02 04:06:00,38.55,38.55,38.55,38.55,145
2020-12-02 04:01:00,38.45,38.7,38.45,38.7,960